FSUN(FSUN)
FSUN
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 5/15/2026 | $35.17 | $35.17 | $34.41 | $34.48 | 194,500 |
| 5/14/2026 | $35.47 | $35.70 | $35.18 | $35.22 | 143,000 |
| 5/13/2026 | $35.69 | $36.03 | $35.13 | $35.19 | 149,040 |
| 5/12/2026 | $35.79 | $36.08 | $35.12 | $35.95 | 131,113 |
| 5/11/2026 | $36.75 | $37.00 | $35.67 | $35.73 | 220,300 |
| 5/8/2026 | $36.89 | $37.27 | $36.65 | $37.08 | 137,430 |
| 5/7/2026 | $36.85 | $37.28 | $36.75 | $36.86 | 147,934 |
| 5/6/2026 | $36.74 | $37.23 | $36.40 | $36.73 | 147,900 |
| 5/5/2026 | $36.00 | $36.57 | $35.67 | $36.31 | 229,700 |
| 5/4/2026 | $35.76 | $35.98 | $35.24 | $35.84 | 194,900 |
| 5/1/2026 | $35.24 | $36.33 | $34.70 | $35.93 | 213,500 |
| 4/30/2026 | $35.50 | $35.91 | $34.62 | $35.36 | 282,704 |
| 4/29/2026 | $36.10 | $37.24 | $34.10 | $35.48 | 603,200 |
| 4/28/2026 | $34.59 | $37.67 | $34.49 | $37.31 | 504,300 |
| 4/27/2026 | $38.09 | $38.76 | $37.99 | $38.61 | 206,917 |
| 4/24/2026 | $38.24 | $39.50 | $37.97 | $38.23 | 176,647 |
| 4/23/2026 | $38.07 | $38.52 | $37.61 | $38.44 | 122,004 |
| 4/22/2026 | $38.25 | $38.53 | $37.81 | $38.16 | 177,900 |
| 4/21/2026 | $39.26 | $39.52 | $38.06 | $38.11 | 257,723 |
| 4/20/2026 | $39.03 | $39.63 | $38.85 | $39.45 | 175,900 |
| 4/17/2026 | $38.96 | $40.25 | $38.72 | $39.12 | 509,402 |
| 4/16/2026 | $38.09 | $39.22 | $37.90 | $38.42 | 303,322 |
| 4/15/2026 | $38.93 | $39.10 | $38.14 | $38.32 | 281,100 |
| 4/14/2026 | $38.07 | $39.09 | $37.95 | $38.86 | 341,000 |
| 4/13/2026 | $37.39 | $38.63 | $36.93 | $38.16 | 277,737 |
| 4/10/2026 | $37.69 | $37.82 | $37.03 | $37.66 | 239,300 |
| 4/9/2026 | $36.30 | $37.88 | $36.22 | $37.78 | 303,345 |
| 4/8/2026 | $36.48 | $37.24 | $35.83 | $36.65 | 576,508 |
| 4/7/2026 | $36.04 | $36.48 | $34.75 | $35.36 | 351,700 |
| 4/6/2026 | $36.52 | $36.90 | $35.34 | $36.06 | 328,900 |
| 4/2/2026 | $36.12 | $37.01 | $35.68 | $36.68 | 378,700 |
| 4/1/2026 | $36.82 | $38.50 | $36.58 | $36.71 | 247,000 |