FSPG Hi-Tech CO. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	13.00	13.09	12.70	13.01	13.01	1.40%	41,094,480
Jan 22, 2026	12.71	12.85	12.35	12.83	12.83	1.74%	36,777,030
Jan 21, 2026	12.54	13.01	12.50	12.61	12.61	0.32%	42,178,880
Jan 20, 2026	13.34	13.37	12.46	12.57	12.57	-5.84%	50,834,330
Jan 19, 2026	13.12	13.55	13.03	13.35	13.35	1.14%	34,378,403
Jan 16, 2026	13.32	13.67	13.06	13.20	13.20	-0.83%	40,906,249
Jan 15, 2026	12.88	13.58	12.80	13.31	13.31	2.78%	59,080,770
Jan 14, 2026	13.42	13.60	12.82	12.95	12.95	-4.00%	83,401,460
Jan 13, 2026	13.65	13.98	13.42	13.49	13.49	-1.82%	58,060,890
Jan 12, 2026	13.96	14.09	13.65	13.74	13.74	-1.51%	53,885,380
Jan 9, 2026	14.00	14.14	13.69	13.95	13.95	-1.06%	61,105,950
Jan 8, 2026	14.87	14.99	14.04	14.10	14.10	-6.00%	70,495,520
Jan 7, 2026	15.22	15.45	14.80	15.00	15.00	-3.29%	70,419,840
Jan 6, 2026	15.00	16.11	14.69	15.51	15.51	4.66%	103,830,600
Jan 5, 2026	14.74	15.33	14.54	14.82	14.82	0.82%	78,480,430
Dec 31, 2025	14.88	15.07	14.51	14.70	14.70	-0.27%	62,340,890
Dec 30, 2025	15.07	15.29	13.73	14.74	14.74	-3.34%	134,464,800
Dec 29, 2025	14.44	15.64	13.74	15.25	15.25	7.24%	171,133,200
Dec 26, 2025	13.53	14.22	13.53	14.22	14.22	9.98%	91,169,270
Dec 25, 2025	12.52	13.09	12.26	12.93	12.93	1.73%	51,632,605
Dec 24, 2025	13.05	13.21	12.61	12.71	12.71	-1.70%	75,134,800
Dec 23, 2025	12.44	13.30	12.15	12.93	12.93	4.27%	87,919,350
Dec 22, 2025	11.88	12.78	11.81	12.40	12.40	4.38%	67,273,040
Dec 19, 2025	11.66	12.01	11.48	11.88	11.88	1.37%	42,785,670
Dec 18, 2025	11.58	12.02	11.50	11.72	11.72	-0.85%	46,353,960
Dec 17, 2025	11.10	12.10	10.90	11.82	11.82	6.10%	88,239,150
Dec 16, 2025	11.55	11.72	10.94	11.14	11.14	-5.11%	71,669,850
Dec 15, 2025	11.99	12.33	11.70	11.74	11.74	-1.01%	62,591,120
Dec 12, 2025	13.00	13.19	11.68	11.86	11.86	-8.63%	124,585,200
Dec 11, 2025	13.13	13.90	12.94	12.98	12.98	1.41%	110,022,800
Dec 10, 2025	12.81	13.00	11.97	12.80	12.80	4.92%	124,725,200
Dec 9, 2025	12.62	12.62	11.88	12.20	12.20	-3.33%	61,052,977
Dec 8, 2025	12.85	13.01	12.38	12.62	12.62	-2.02%	65,879,960
Dec 5, 2025	12.12	13.10	11.95	12.88	12.88	5.57%	87,601,600
Dec 4, 2025	12.13	12.79	12.13	12.20	12.20	-0.89%	87,776,010
Dec 3, 2025	13.27	13.30	12.20	12.31	12.31	-5.45%	109,310,788
Dec 2, 2025	14.27	14.77	12.56	13.02	13.02	-3.84%	127,602,700
Dec 1, 2025	14.28	14.58	13.31	13.54	13.54	-1.74%	127,215,600
Nov 28, 2025	12.83	13.97	12.50	13.78	13.78	8.50%	129,772,500
Nov 27, 2025	12.73	13.43	12.55	12.70	12.70	0.79%	100,896,100
Nov 26, 2025	13.42	13.45	12.35	12.60	12.60	-4.69%	119,810,500
Nov 25, 2025	12.45	13.22	12.06	13.22	13.22	9.98%	89,661,930
Nov 24, 2025	12.60	12.77	11.93	12.02	12.02	-6.97%	131,767,400
Nov 21, 2025	13.18	13.72	12.92	12.92	12.92	-10.03%	91,884,870
Nov 20, 2025	13.87	15.18	13.72	14.36	14.36	3.53%	196,078,200
Nov 19, 2025	12.51	13.87	12.51	13.87	13.87	9.99%	210,663,600
Nov 18, 2025	14.00	14.43	12.38	12.61	12.61	-8.29%	221,987,500
Nov 17, 2025	12.33	13.75	12.11	13.75	13.75	10.00%	180,710,400
Nov 14, 2025	12.51	13.40	12.28	12.50	12.50	0.81%	240,362,800
Nov 13, 2025	11.96	12.40	11.58	12.40	12.40	10.03%	166,650,300