FSPG Hi-Tech CO. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	15.32	15.34	14.65	14.76	14.76	-3.47%	47,546,720
May 28, 2026	15.04	15.45	14.98	15.29	15.29	1.73%	55,926,170
May 27, 2026	14.86	15.50	14.80	15.03	15.03	0.33%	61,654,830
May 26, 2026	14.98	15.20	14.44	14.98	14.98	-0.20%	53,404,130
May 25, 2026	15.20	15.24	14.82	15.01	15.01	-1.90%	60,615,180
May 22, 2026	15.27	15.45	14.76	15.30	15.30	-0.91%	66,083,670
May 21, 2026	17.15	17.35	15.43	15.44	15.44	-9.92%	99,390,580
May 20, 2026	16.52	17.42	16.42	17.14	17.14	2.57%	61,254,220
May 19, 2026	16.41	16.96	15.99	16.71	16.71	1.15%	62,136,660
May 18, 2026	16.73	16.80	16.21	16.52	16.52	-2.65%	56,383,730
May 15, 2026	17.63	17.76	16.57	16.97	16.97	-3.74%	86,154,500
May 14, 2026	19.10	19.24	17.63	17.63	17.63	-10.01%	100,963,000
May 13, 2026	19.80	19.92	19.40	19.59	19.59	-2.34%	57,908,140
May 12, 2026	20.21	20.33	19.38	20.06	20.06	-1.62%	62,154,080
May 11, 2026	19.99	20.48	19.52	20.39	20.39	2.57%	65,390,930
May 8, 2026	20.69	21.01	19.80	19.88	19.88	-4.83%	76,088,440
May 7, 2026	21.27	21.34	20.35	20.89	20.89	-1.69%	75,291,590
May 6, 2026	21.06	21.46	20.66	21.25	21.25	1.24%	92,668,150
Apr 30, 2026	22.10	22.25	20.60	20.99	20.99	-1.41%	106,980,500
Apr 29, 2026	19.34	21.29	18.30	21.29	21.29	10.03%	117,075,600
Apr 28, 2026	19.63	19.80	19.17	19.35	19.35	-1.88%	57,465,600
Apr 27, 2026	19.10	20.20	19.08	19.72	19.72	3.84%	87,210,240
Apr 24, 2026	17.10	18.99	16.80	18.99	18.99	10.02%	100,258,300
Apr 23, 2026	18.34	18.38	17.25	17.26	17.26	-5.22%	64,552,070
Apr 22, 2026	17.61	18.34	17.51	18.21	18.21	2.48%	74,966,240
Apr 21, 2026	18.01	18.46	17.40	17.77	17.77	-1.50%	73,555,210
Apr 20, 2026	18.01	18.35	17.47	18.04	18.04	-2.06%	86,251,060
Apr 17, 2026	17.27	18.89	17.11	18.42	18.42	6.54%	113,411,800
Apr 16, 2026	17.55	18.01	16.87	17.29	17.29	-4.58%	109,644,000
Apr 15, 2026	19.00	20.71	18.00	18.12	18.12	-4.03%	154,784,500
Apr 14, 2026	19.09	19.23	18.30	18.88	18.88	-2.48%	57,217,400
Apr 13, 2026	17.94	19.51	17.83	19.36	19.36	6.84%	63,246,500
Apr 10, 2026	17.53	18.18	17.14	18.12	18.12	4.08%	77,965,430
Apr 9, 2026	17.53	17.94	17.12	17.41	17.41	-2.68%	50,392,300
Apr 8, 2026	17.66	18.17	17.05	17.89	17.89	1.36%	75,888,300
Apr 7, 2026	17.60	17.92	16.86	17.65	17.65	1.61%	62,340,870
Apr 3, 2026	17.41	17.75	16.89	17.37	17.37	-1.25%	48,449,430
Apr 2, 2026	17.90	18.19	17.28	17.59	17.59	-2.06%	51,063,050
Apr 1, 2026	18.61	18.67	17.88	17.96	17.96	-1.86%	59,537,460
Mar 31, 2026	19.09	19.15	18.10	18.30	18.30	-4.44%	69,504,280
Mar 30, 2026	18.98	19.47	18.53	19.15	19.15	-2.25%	86,867,500
Mar 27, 2026	17.91	19.75	17.71	19.59	19.59	6.12%	128,311,400
Mar 26, 2026	17.03	18.73	16.91	18.46	18.46	8.40%	88,022,040
Mar 25, 2026	16.55	17.44	16.01	17.03	17.03	3.09%	74,766,140
Mar 24, 2026	16.58	16.87	15.84	16.52	16.52	0.73%	58,129,660
Mar 23, 2026	15.50	17.28	15.40	16.40	16.40	4.26%	94,165,690
Mar 20, 2026	15.08	16.17	14.91	15.73	15.73	5.01%	87,052,190
Mar 19, 2026	15.81	15.82	14.80	14.98	14.98	-5.31%	57,160,580
Mar 18, 2026	16.10	16.39	15.42	15.82	15.82	-1.68%	66,535,320
Mar 17, 2026	16.90	17.16	16.01	16.09	16.09	-4.85%	84,560,910