FSPG Hi-Tech CO. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	11.51	11.72	11.40	11.56	11.56	1.40%	17,222,181
Sep 29, 2026	11.30	11.57	11.22	11.40	11.40	2.15%	20,323,946
Sep 28, 2026	11.60	11.62	11.16	11.16	11.16	-3.79%	20,098,904
Sep 24, 2026	11.77	11.88	11.60	11.60	11.60	-1.36%	16,093,805
Sep 23, 2026	11.91	11.92	11.76	11.76	11.76	-1.75%	20,294,613
Sep 22, 2026	12.20	12.25	11.93	11.97	11.97	-1.97%	33,585,987
Sep 21, 2026	11.99	12.33	11.95	12.21	12.21	1.92%	35,991,711
Sep 18, 2026	12.00	12.04	11.85	11.98	11.98	-0.17%	26,905,252
Sep 17, 2026	11.82	12.16	11.73	12.00	12.00	1.27%	30,458,487
Sep 16, 2026	11.69	11.87	11.51	11.85	11.85	1.28%	23,574,769
Sep 15, 2026	11.85	11.87	11.68	11.70	11.70	-1.43%	18,022,787
Sep 14, 2026	11.65	12.02	11.60	11.87	11.87	1.45%	19,560,152
Sep 11, 2026	11.65	11.77	11.52	11.70	11.70	-1.10%	23,491,344
Sep 10, 2026	11.98	11.98	11.74	11.83	11.83	-2.23%	26,457,321
Sep 9, 2026	12.15	12.17	12.00	12.10	12.10	-0.25%	20,636,632
Sep 8, 2026	12.27	12.28	12.10	12.13	12.13	-2.10%	30,127,015
Sep 7, 2026	12.19	12.39	11.88	12.39	12.39	1.64%	40,356,679
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%	42,828,760
Sep 1, 2026	13.12	13.27	12.82	12.86	12.86	-1.91%	31,226,727
Aug 31, 2026	13.38	13.44	12.90	13.11	13.11	-3.03%	47,806,716
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%	43,708,933
Aug 26, 2026	13.96	14.38	13.86	14.00	14.00	-0.28%	33,116,617
Aug 25, 2026	14.40	14.58	13.91	14.04	14.04	-4.29%	47,900,699
Aug 24, 2026	14.48	15.23	14.41	14.67	14.67	1.66%	62,072,262
Aug 21, 2026	14.45	14.69	14.03	14.43	14.43	0.21%	54,959,346
Aug 20, 2026	13.90	14.83	13.83	14.40	14.40	4.50%	81,928,089
Aug 19, 2026	13.57	14.40	13.51	13.78	13.78	0.29%	64,357,279
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%	80,047,769
Aug 13, 2026	13.49	14.42	13.34	14.12	14.12	5.06%	85,446,727
Aug 12, 2026	13.61	13.99	13.40	13.44	13.44	-1.97%	47,997,939
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%	82,900,716
Aug 7, 2026	12.41	12.54	12.23	12.44	12.44	0.08%	35,632,919
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%	32,662,101
Jul 27, 2026	12.08	12.55	12.05	12.43	12.43	3.84%	41,276,986
Jul 24, 2026	11.90	12.60	11.81	11.97	11.97	-0.17%	49,498,051
Jul 23, 2026	11.28	12.06	11.19	11.99	11.99	6.29%	50,364,207
Jul 22, 2026	11.65	11.74	11.21	11.28	11.28	-3.59%	33,952,957