FSPG Hi-Tech CO. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	17.53	18.01	16.87	17.58	-	-2.98%	70,129,308
Apr 15, 2026	19.00	20.71	18.00	18.12	18.12	-4.03%	154,784,500
Apr 14, 2026	19.09	19.23	18.30	18.88	18.88	-2.48%	57,217,400
Apr 13, 2026	17.94	19.51	17.83	19.36	19.36	6.84%	63,246,500
Apr 10, 2026	17.53	18.18	17.14	18.12	18.12	4.08%	77,965,430
Apr 9, 2026	17.53	17.94	17.12	17.41	17.41	-2.68%	50,392,300
Apr 8, 2026	17.66	18.17	17.05	17.89	17.89	1.36%	75,888,300
Apr 7, 2026	17.60	17.92	16.86	17.65	17.65	1.61%	62,340,870
Apr 3, 2026	17.41	17.75	16.89	17.37	17.37	-1.25%	48,449,438
Apr 2, 2026	17.90	18.19	17.28	17.59	17.59	-2.06%	51,063,050
Apr 1, 2026	18.61	18.67	17.88	17.96	17.96	-1.86%	59,537,460
Mar 31, 2026	19.09	19.15	18.10	18.30	18.30	-4.44%	69,504,286
Mar 30, 2026	18.98	19.47	18.53	19.15	19.15	-2.25%	86,867,500
Mar 27, 2026	17.91	19.75	17.71	19.59	19.59	6.12%	128,311,475
Mar 26, 2026	17.03	18.73	16.91	18.46	18.46	8.40%	88,022,040
Mar 25, 2026	16.55	17.44	16.01	17.03	17.03	3.09%	74,766,140
Mar 24, 2026	16.58	16.87	15.84	16.52	16.52	0.73%	58,129,660
Mar 23, 2026	15.50	17.28	15.40	16.40	16.40	4.26%	94,165,690
Mar 20, 2026	15.08	16.17	14.91	15.73	15.73	5.01%	87,052,190
Mar 19, 2026	15.81	15.82	14.80	14.98	14.98	-5.31%	57,160,580
Mar 18, 2026	16.10	16.39	15.42	15.82	15.82	-1.68%	66,535,320
Mar 17, 2026	16.90	17.16	16.01	16.09	16.09	-4.85%	84,560,910
Mar 16, 2026	16.77	17.50	16.67	16.91	16.91	-1.23%	83,880,400
Mar 13, 2026	16.80	17.80	16.72	17.12	17.12	2.95%	90,953,120
Mar 12, 2026	16.09	17.04	15.75	16.63	16.63	4.59%	94,321,830
Mar 11, 2026	14.78	16.03	14.63	15.90	15.90	7.29%	107,693,000
Mar 10, 2026	14.63	15.17	14.50	14.82	14.82	2.21%	76,869,400
Mar 9, 2026	13.08	14.50	12.79	14.50	14.50	10.02%	83,065,081
Mar 6, 2026	13.33	13.33	12.81	13.18	13.18	-1.35%	39,189,700
Mar 5, 2026	13.35	13.58	13.15	13.36	13.36	3.57%	42,710,930
Mar 4, 2026	12.70	13.16	12.55	12.90	12.90	-1.30%	25,357,550
Mar 3, 2026	13.27	13.61	12.78	13.07	13.07	-0.61%	52,318,980
Mar 2, 2026	13.30	13.46	13.00	13.15	13.15	-2.88%	37,406,673
Feb 27, 2026	13.54	13.80	13.43	13.54	13.54	-1.31%	35,714,920
Feb 26, 2026	14.49	14.64	13.45	13.72	13.72	-5.44%	70,889,210
Feb 25, 2026	14.27	14.82	13.74	14.51	14.51	1.61%	55,794,462
Feb 24, 2026	14.21	14.65	13.79	14.28	14.28	2.88%	71,412,730
Feb 13, 2026	13.17	14.18	13.00	13.88	13.88	5.31%	68,841,983
Feb 12, 2026	13.39	13.69	13.08	13.18	13.18	-3.30%	46,125,951
Feb 11, 2026	13.21	13.69	13.16	13.63	13.63	2.79%	55,610,280
Feb 10, 2026	13.46	13.48	13.08	13.26	13.26	-1.63%	37,170,757
Feb 9, 2026	12.91	13.63	12.78	13.48	13.48	4.42%	88,708,670
Feb 6, 2026	11.85	13.19	11.80	12.91	12.91	7.67%	114,738,800
Feb 5, 2026	12.00	12.38	11.73	11.99	11.99	-0.91%	37,349,500
Feb 4, 2026	12.21	12.27	11.76	12.10	12.10	-1.06%	35,769,900
Feb 3, 2026	12.05	12.31	11.75	12.23	12.23	2.51%	34,444,890
Feb 2, 2026	12.15	12.70	11.90	11.93	11.93	-3.48%	37,456,703
Jan 30, 2026	11.59	12.62	11.59	12.36	12.36	5.55%	58,627,290
Jan 29, 2026	12.00	12.10	11.67	11.71	11.71	-2.25%	32,655,490
Jan 28, 2026	12.00	12.02	11.80	11.98	11.98	-0.75%	24,764,170