FSPG Hi-Tech CO. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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