FSPG Hi-Tech CO. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	13.54	13.54	12.81	13.16	-	-1.50%	35,220,300
Mar 5, 2026	13.35	13.58	13.15	13.36	13.36	3.57%	42,710,930
Mar 4, 2026	12.70	13.16	12.55	12.90	12.90	-1.30%	25,357,550
Mar 3, 2026	13.27	13.61	12.78	13.07	13.07	-0.61%	52,318,980
Mar 2, 2026	13.30	13.46	13.00	13.15	13.15	-2.88%	37,406,673
Feb 27, 2026	13.54	13.80	13.43	13.54	13.54	-1.31%	35,714,920
Feb 26, 2026	14.49	14.64	13.45	13.72	13.72	-5.44%	70,889,210
Feb 25, 2026	14.27	14.82	13.74	14.51	14.51	1.61%	55,794,462
Feb 24, 2026	14.21	14.65	13.79	14.28	14.28	2.88%	71,412,730
Feb 13, 2026	13.17	14.18	13.00	13.88	13.88	5.31%	68,841,983
Feb 12, 2026	13.39	13.69	13.08	13.18	13.18	-3.30%	46,125,951
Feb 11, 2026	13.21	13.69	13.16	13.63	13.63	2.79%	55,610,280
Feb 10, 2026	13.46	13.48	13.08	13.26	13.26	-1.63%	37,170,757
Feb 9, 2026	12.91	13.63	12.78	13.48	13.48	4.42%	88,708,670
Feb 6, 2026	11.85	13.19	11.80	12.91	12.91	7.67%	114,738,800
Feb 5, 2026	12.00	12.38	11.73	11.99	11.99	-0.91%	37,349,500
Feb 4, 2026	12.21	12.27	11.76	12.10	12.10	-1.06%	35,769,900
Feb 3, 2026	12.05	12.31	11.75	12.23	12.23	2.51%	34,444,890
Feb 2, 2026	12.15	12.70	11.90	11.93	11.93	-3.48%	37,456,703
Jan 30, 2026	11.59	12.62	11.59	12.36	12.36	5.55%	58,627,290
Jan 29, 2026	12.00	12.10	11.67	11.71	11.71	-2.25%	32,655,490
Jan 28, 2026	12.00	12.02	11.80	11.98	11.98	-0.75%	24,764,170
Jan 27, 2026	12.61	12.61	11.80	12.07	12.07	-4.51%	51,188,450
Jan 26, 2026	13.01	13.03	12.56	12.64	12.64	-2.84%	38,361,600
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