FSPG Hi-Tech CO. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	106,980,582
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%	57,465,607
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%	48,449,438
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%	69,504,286
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%	128,311,475
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
Mar 16, 2026	16.77	17.50	16.67	16.91	16.91	-1.23%	83,880,400
Mar 13, 2026	16.80	17.80	16.72	17.12	17.12	2.95%	90,953,120
Mar 12, 2026	16.09	17.04	15.75	16.63	16.63	4.59%	94,321,830
Mar 11, 2026	14.78	16.03	14.63	15.90	15.90	7.29%	107,693,000
Mar 10, 2026	14.63	15.17	14.50	14.82	14.82	2.21%	76,869,400
Mar 9, 2026	13.08	14.50	12.79	14.50	14.50	10.02%	83,065,081
Mar 6, 2026	13.33	13.33	12.81	13.18	13.18	-1.35%	39,189,700
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