FSPG Hi-Tech CO. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	11.69	11.87	11.51	11.85	11.85	1.28%	23,574,760
Sep 15, 2026	11.85	11.87	11.68	11.70	11.70	-1.43%	18,049,287
Sep 14, 2026	11.65	12.02	11.60	11.87	11.87	1.45%	19,573,352
Sep 11, 2026	11.65	11.77	11.52	11.70	11.70	-1.10%	23,491,340
Sep 10, 2026	11.98	11.98	11.74	11.83	11.83	-2.23%	26,457,320
Sep 9, 2026	12.15	12.17	12.00	12.10	12.10	-0.25%	20,657,632
Sep 8, 2026	12.27	12.28	12.10	12.13	12.13	-2.10%	30,127,010
Sep 7, 2026	12.19	12.39	11.88	12.39	12.39	1.64%	40,356,670
Sep 4, 2026	12.34	12.50	12.08	12.19	12.19	0.08%	45,262,310
Sep 3, 2026	12.36	12.40	12.10	12.18	12.18	-0.90%	34,356,201
Sep 2, 2026	12.71	12.74	12.16	12.29	12.29	-4.43%	42,848,360
Sep 1, 2026	13.12	13.27	12.82	12.86	12.86	-1.91%	31,275,427
Aug 31, 2026	13.38	13.44	12.90	13.11	13.11	-3.03%	47,831,216
Aug 28, 2026	13.94	13.96	13.50	13.52	13.52	-1.96%	39,369,950
Aug 27, 2026	13.91	14.01	13.58	13.79	13.79	-1.50%	43,737,833
Aug 26, 2026	13.96	14.38	13.86	14.00	14.00	-0.28%	33,151,617
Aug 25, 2026	14.40	14.58	13.91	14.04	14.04	-4.29%	47,927,799
Aug 24, 2026	14.48	15.23	14.41	14.67	14.67	1.66%	62,072,260
Aug 21, 2026	14.45	14.69	14.03	14.43	14.43	0.21%	54,959,340
Aug 20, 2026	13.90	14.83	13.83	14.40	14.40	4.50%	81,928,080
Aug 19, 2026	13.57	14.40	13.51	13.78	13.78	0.29%	64,357,270
Aug 18, 2026	14.05	14.06	13.66	13.74	13.74	-3.03%	42,692,518
Aug 17, 2026	14.29	14.48	13.96	14.17	14.17	-0.70%	55,505,270
Aug 14, 2026	14.12	14.62	14.00	14.27	14.27	1.06%	80,054,869
Aug 13, 2026	13.49	14.42	13.34	14.12	14.12	5.06%	85,460,227
Aug 12, 2026	13.61	13.99	13.40	13.44	13.44	-1.97%	47,997,930
Aug 11, 2026	13.65	13.89	13.33	13.71	13.71	0.22%	73,450,672
Aug 10, 2026	12.49	13.68	12.29	13.68	13.68	9.97%	82,920,316
Aug 7, 2026	12.41	12.54	12.23	12.44	12.44	0.08%	35,635,019
Aug 6, 2026	12.45	12.57	12.21	12.43	12.43	-0.48%	33,472,384
Aug 5, 2026	12.18	12.56	12.15	12.49	12.49	2.29%	37,310,544
Aug 4, 2026	12.14	12.32	12.03	12.21	12.21	1.08%	25,231,045
Aug 3, 2026	12.00	12.16	11.78	12.08	12.08	0.08%	22,717,454
Jul 31, 2026	12.34	12.52	12.04	12.07	12.07	-1.07%	37,892,554
Jul 30, 2026	12.26	12.57	12.18	12.20	12.20	-1.45%	31,327,733
Jul 29, 2026	12.12	12.66	11.71	12.38	12.38	2.23%	45,139,193
Jul 28, 2026	12.27	12.58	12.03	12.11	12.11	-2.57%	32,664,101
Jul 27, 2026	12.08	12.55	12.05	12.43	12.43	3.84%	41,276,980
Jul 24, 2026	11.90	12.60	11.81	11.97	11.97	-0.17%	49,515,451
Jul 23, 2026	11.28	12.06	11.19	11.99	11.99	6.29%	50,378,007
Jul 22, 2026	11.65	11.74	11.21	11.28	11.28	-3.59%	33,959,557
Jul 21, 2026	11.11	11.78	11.01	11.70	11.70	5.41%	51,112,770
Jul 20, 2026	11.52	11.63	10.88	11.10	11.10	-3.65%	44,092,150
Jul 17, 2026	11.82	12.05	11.45	11.52	11.52	-3.76%	37,862,383
Jul 16, 2026	12.03	12.64	11.90	11.97	11.97	-3.78%	42,405,013
Jul 15, 2026	12.17	12.84	12.06	12.44	12.44	6.14%	69,180,110
Jul 14, 2026	11.63	11.74	11.36	11.72	11.72	0.34%	30,403,688
Jul 13, 2026	12.15	12.25	11.52	11.68	11.68	-3.87%	41,190,971
Jul 10, 2026	12.50	12.73	12.15	12.15	12.15	-2.80%	54,163,450
Jul 9, 2026	12.90	13.20	12.11	12.50	12.50	-4.80%	81,073,568