FSUN(FSUN)
FSUN
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/14/2026 | $41.04 | $41.34 | $40.89 | $41.11 | 224,757 |
| 8/13/2026 | $40.94 | $41.10 | $40.40 | $40.88 | 614,400 |
| 8/12/2026 | $40.64 | $40.96 | $40.10 | $40.72 | 175,600 |
| 8/11/2026 | $39.67 | $40.89 | $39.61 | $40.61 | 247,806 |
| 8/10/2026 | $39.43 | $39.83 | $39.13 | $39.67 | 198,700 |
| 8/7/2026 | $39.60 | $39.96 | $39.46 | $39.68 | 186,100 |
| 8/6/2026 | $40.09 | $40.09 | $39.35 | $39.77 | 198,000 |
| 8/5/2026 | $39.92 | $40.05 | $39.57 | $39.80 | 371,439 |
| 8/4/2026 | $39.27 | $40.21 | $39.07 | $39.72 | 359,109 |
| 8/3/2026 | $39.60 | $40.61 | $39.02 | $39.25 | 390,400 |
| 7/31/2026 | $38.99 | $39.39 | $38.27 | $38.68 | 232,200 |
| 7/30/2026 | $38.96 | $39.58 | $38.56 | $38.99 | 238,000 |
| 7/29/2026 | $38.77 | $39.70 | $37.85 | $39.09 | 508,229 |
| 7/28/2026 | $35.29 | $39.53 | $35.00 | $39.34 | 1.10M |
| 7/27/2026 | $34.87 | $35.36 | $34.73 | $34.81 | 128,800 |
| 7/24/2026 | $34.10 | $34.84 | $33.83 | $34.49 | 128,200 |
| 7/23/2026 | $33.66 | $34.06 | $33.12 | $34.04 | 208,222 |
| 7/22/2026 | $34.22 | $34.27 | $33.73 | $33.92 | 132,500 |
| 7/21/2026 | $34.83 | $35.17 | $34.13 | $34.21 | 213,324 |
| 7/20/2026 | $35.45 | $35.56 | $34.75 | $35.07 | 181,200 |
| 7/17/2026 | $36.08 | $36.30 | $35.28 | $35.43 | 186,400 |
| 7/16/2026 | $35.39 | $36.51 | $35.39 | $36.49 | 259,300 |
| 7/15/2026 | $35.54 | $35.78 | $35.25 | $35.31 | 208,600 |
| 7/14/2026 | $35.59 | $35.75 | $35.26 | $35.30 | 203,232 |
| 7/13/2026 | $35.17 | $35.75 | $35.05 | $35.48 | 249,549 |
| 7/10/2026 | $34.62 | $36.45 | $34.17 | $35.08 | 604,505 |
| 7/9/2026 | $37.11 | $38.29 | $37.11 | $37.93 | 210,000 |
| 7/8/2026 | $38.50 | $38.71 | $36.95 | $37.18 | 291,247 |
| 7/7/2026 | $38.88 | $39.21 | $38.51 | $38.54 | 231,800 |
| 7/6/2026 | $38.91 | $39.63 | $38.41 | $38.75 | 260,729 |
| 7/2/2026 | $39.90 | $40.60 | $38.87 | $38.98 | 311,149 |
| 7/1/2026 | $39.69 | $40.34 | $39.20 | $39.85 | 458,846 |
| 6/30/2026 | $38.63 | $38.99 | $37.30 | $38.78 | 274,549 |
| 6/29/2026 | $38.00 | $38.84 | $37.49 | $38.78 | 309,933 |
| 6/26/2026 | $37.77 | $38.79 | $37.30 | $38.31 | 1.93M |
| 6/25/2026 | $37.69 | $38.10 | $37.39 | $37.62 | 170,500 |
| 6/24/2026 | $37.12 | $37.87 | $37.12 | $37.84 | 195,200 |
| 6/23/2026 | $35.80 | $37.25 | $35.80 | $37.05 | 356,200 |
| 6/22/2026 | $36.11 | $36.80 | $35.73 | $36.02 | 248,368 |
| 6/18/2026 | $35.94 | $36.25 | $35.58 | $36.19 | 625,741 |
| 6/17/2026 | $35.89 | $36.50 | $35.25 | $35.44 | 319,927 |
| 6/16/2026 | $36.66 | $36.95 | $35.80 | $36.09 | 219,600 |
| 6/15/2026 | $37.07 | $37.54 | $36.17 | $36.28 | 174,110 |
| 6/12/2026 | $36.93 | $37.16 | $36.49 | $36.91 | 145,500 |
| 6/11/2026 | $36.53 | $37.02 | $36.08 | $36.79 | 102,800 |
| 6/10/2026 | $36.59 | $37.00 | $36.07 | $36.38 | 192,025 |
| 6/9/2026 | $35.77 | $36.95 | $35.77 | $36.50 | 253,100 |
| 6/8/2026 | $35.68 | $36.23 | $35.65 | $35.72 | 145,204 |
| 6/5/2026 | $35.27 | $36.00 | $34.90 | $35.67 | 159,514 |
| 6/4/2026 | $34.76 | $35.51 | $34.50 | $35.27 | 239,000 |
| 6/3/2026 | $34.90 | $34.92 | $34.26 | $34.31 | 152,726 |
| 6/2/2026 | $34.56 | $35.28 | $34.56 | $35.11 | 133,621 |
| 6/1/2026 | $35.10 | $35.30 | $34.43 | $34.76 | 171,538 |
| 5/29/2026 | $35.40 | $35.71 | $35.11 | $35.45 | 180,900 |
| 5/28/2026 | $35.60 | $35.60 | $34.86 | $35.45 | 112,247 |
| 5/27/2026 | $35.93 | $36.41 | $35.40 | $35.54 | 118,104 |
| 5/26/2026 | $35.57 | $36.20 | $35.57 | $35.78 | 130,823 |
| 5/22/2026 | $36.07 | $36.24 | $35.36 | $35.44 | 117,500 |
| 5/21/2026 | $35.85 | $36.24 | $35.63 | $35.97 | 190,739 |
| 5/20/2026 | $35.42 | $36.67 | $35.40 | $36.02 | 196,300 |
| 5/19/2026 | $35.16 | $35.68 | $34.80 | $35.25 | 133,434 |
| 5/18/2026 | $34.69 | $35.62 | $34.46 | $35.28 | 167,800 |