FSPG Hi-Tech CO. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	12.00	12.34	11.78	12.11	-	0.33%	16,369,963
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
Jul 8, 2026	15.10	15.25	13.12	13.13	13.13	-9.95%	112,070,862
Jul 7, 2026	14.14	14.58	14.01	14.58	14.58	10.04%	99,621,793
Jul 6, 2026	13.60	13.95	13.25	13.25	13.25	-3.71%	37,128,234
Jul 3, 2026	14.29	14.29	13.76	13.76	13.76	-3.17%	39,463,246
Jul 2, 2026	14.13	14.73	14.00	14.21	14.21	-0.49%	40,587,254
Jul 1, 2026	14.35	14.64	13.72	14.28	14.28	-0.49%	45,771,130
Jun 30, 2026	14.08	14.45	13.93	14.35	14.35	0.99%	31,881,084
Jun 29, 2026	13.83	14.32	13.68	14.21	14.21	2.75%	40,174,781
Jun 26, 2026	14.65	14.78	13.83	13.83	13.83	-6.55%	53,965,181
Jun 25, 2026	15.24	15.43	14.74	14.80	14.80	-4.27%	54,064,563
Jun 24, 2026	15.30	15.78	15.05	15.46	15.46	-	42,461,167
Jun 23, 2026	15.92	16.13	15.36	15.46	15.46	-4.51%	50,689,014
Jun 22, 2026	15.10	16.24	14.54	16.19	16.19	5.75%	88,827,258
Jun 18, 2026	15.66	15.84	15.15	15.31	15.31	-3.28%	68,551,151
Jun 17, 2026	15.77	16.35	15.66	15.83	15.83	-1.37%	69,913,930
Jun 16, 2026	15.50	16.36	15.01	16.05	16.05	5.04%	97,494,990
Jun 15, 2026	15.18	15.52	14.99	15.28	15.28	1.46%	91,598,730
Jun 12, 2026	14.07	15.25	13.93	15.06	15.06	7.57%	83,464,510
Jun 11, 2026	14.07	14.34	13.77	14.00	14.00	-0.43%	38,210,440
Jun 10, 2026	14.40	14.70	13.95	14.06	14.06	-3.15%	43,133,180
Jun 9, 2026	13.95	14.62	13.65	14.53	14.52	5.98%	73,235,222
Jun 8, 2026	13.58	14.15	13.51	13.71	13.70	-1.44%	44,079,168
Jun 5, 2026	14.14	14.44	13.76	13.91	13.90	-1.70%	42,998,820
Jun 4, 2026	14.44	14.54	14.12	14.15	14.14	-2.75%	36,649,740
Jun 3, 2026	14.76	15.25	14.42	14.55	14.54	-0.21%	36,984,920
Jun 2, 2026	14.70	14.73	14.10	14.58	14.57	-0.95%	40,805,960
Jun 1, 2026	14.68	15.06	14.53	14.72	14.71	-0.27%	44,115,770
May 29, 2026	15.32	15.34	14.65	14.76	14.75	-3.47%	47,546,720
May 28, 2026	15.04	15.45	14.98	15.29	15.28	1.73%	55,926,170
May 27, 2026	14.86	15.50	14.80	15.03	15.02	0.33%	61,654,830
May 26, 2026	14.98	15.20	14.44	14.98	14.97	-0.20%	53,404,130
May 25, 2026	15.20	15.24	14.82	15.01	15.00	-1.90%	60,615,180