FSPG Hi-Tech CO. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	9.84	10.63	9.84	10.34	10.34	-0.19%	23,126,995
Oct 29, 2026	10.69	10.72	10.36	10.36	10.36	-3.09%	20,799,220
Oct 28, 2026	10.69	10.86	10.60	10.69	10.69	-0.65%	26,958,285
Oct 27, 2026	10.95	11.00	10.71	10.76	10.76	-0.55%	28,638,200
Oct 26, 2026	10.50	10.88	10.40	10.82	10.82	3.24%	32,829,371
Oct 23, 2026	9.84	10.54	9.75	10.48	10.48	2.95%	31,205,215
Oct 22, 2026	10.98	10.99	10.16	10.18	10.18	-7.71%	40,319,780
Oct 21, 2026	11.28	11.29	11.00	11.03	11.03	-3.08%	36,372,016
Oct 20, 2026	11.17	11.44	11.03	11.38	11.38	0.62%	30,442,040
Oct 19, 2026	11.80	11.80	11.26	11.31	11.31	-5.43%	43,778,180
Oct 16, 2026	11.99	12.05	11.79	11.96	11.96	-1.89%	56,705,855
Oct 15, 2026	11.66	12.20	11.45	12.19	12.19	7.40%	83,903,423
Oct 14, 2026	11.35	11.98	11.31	11.35	11.35	1.16%	34,571,710
Oct 13, 2026	11.20	11.46	11.00	11.22	11.22	-2.60%	35,436,578
Oct 12, 2026	12.00	12.12	11.50	11.52	11.52	-5.81%	39,308,100
Oct 9, 2026	11.76	12.38	11.71	12.23	12.23	3.03%	59,485,631
Oct 8, 2026	11.57	12.05	11.52	11.87	11.87	2.68%	33,073,470
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