FSPG Hi-Tech CO. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 22, 2026	15.27	15.45	14.76	15.30	15.29	-0.91%	66,083,670
May 21, 2026	17.15	17.35	15.43	15.44	15.43	-9.92%	99,390,580
May 20, 2026	16.52	17.42	16.42	17.14	17.13	2.57%	61,254,220
May 19, 2026	16.41	16.96	15.99	16.71	16.70	1.15%	62,136,660
May 18, 2026	16.73	16.80	16.21	16.52	16.51	-2.65%	56,383,730
May 15, 2026	17.63	17.76	16.57	16.97	16.96	-3.74%	86,154,500
May 14, 2026	19.10	19.24	17.63	17.63	17.62	-10.01%	100,963,000
May 13, 2026	19.80	19.92	19.40	19.59	19.57	-2.34%	57,908,140
May 12, 2026	20.21	20.33	19.38	20.06	20.04	-1.62%	62,154,080
May 11, 2026	19.99	20.48	19.52	20.39	20.37	2.57%	65,390,930
May 8, 2026	20.69	21.01	19.80	19.88	19.86	-4.83%	76,088,440
May 7, 2026	21.27	21.34	20.35	20.89	20.87	-1.69%	75,291,590
May 6, 2026	21.06	21.46	20.66	21.25	21.23	1.24%	92,668,150
Apr 30, 2026	22.10	22.25	20.60	20.99	20.97	-1.41%	106,980,500
Apr 29, 2026	19.34	21.29	18.30	21.29	21.27	10.03%	117,075,600
Apr 28, 2026	19.63	19.80	19.17	19.35	19.33	-1.88%	57,465,600
Apr 27, 2026	19.10	20.20	19.08	19.72	19.70	3.84%	87,210,240
Apr 24, 2026	17.10	18.99	16.80	18.99	18.97	10.02%	100,258,300
Apr 23, 2026	18.34	18.38	17.25	17.26	17.25	-5.22%	64,552,070
Apr 22, 2026	17.61	18.34	17.51	18.21	18.19	2.48%	74,966,240
Apr 21, 2026	18.01	18.46	17.40	17.77	17.76	-1.50%	73,555,210
Apr 20, 2026	18.01	18.35	17.47	18.04	18.03	-2.06%	86,251,060
Apr 17, 2026	17.27	18.89	17.11	18.42	18.40	6.54%	113,411,800
Apr 16, 2026	17.55	18.01	16.87	17.29	17.28	-4.58%	109,644,000
Apr 15, 2026	19.00	20.71	18.00	18.12	18.11	-4.03%	154,784,500
Apr 14, 2026	19.09	19.23	18.30	18.88	18.86	-2.48%	57,217,400
Apr 13, 2026	17.94	19.51	17.83	19.36	19.34	6.84%	63,246,500
Apr 10, 2026	17.53	18.18	17.14	18.12	18.11	4.08%	77,965,430
Apr 9, 2026	17.53	17.94	17.12	17.41	17.40	-2.68%	50,392,300
Apr 8, 2026	17.66	18.17	17.05	17.89	17.88	1.36%	75,888,300
Apr 7, 2026	17.60	17.92	16.86	17.65	17.64	1.61%	62,340,870