(OP: FSUN )

Date	Open	High	Low	Close	Volume	Change (%)
May 22, 2024	33.51	33.73	33.35	33.50	8,443	+0.00(+0.00%)
May 21, 2024	33.50	33.75	33.50	33.50	53,641	+0.00(+0.00%)
May 20, 2024	33.33	33.65	33.32	33.50	11,091	+0.00(+0.00%)
May 17, 2024	33.32	33.71	33.32	33.50	8,725	-0.20(-0.59%)
May 16, 2024	33.31	33.70	33.31	33.70	7,876	+0.00(+0.00%)
May 15, 2024	33.31	33.75	33.31	33.70	6,059	-0.05(-0.15%)
May 14, 2024	33.81	33.90	33.75	33.75	2,969	-0.25(-0.74%)
May 13, 2024	33.84	34.00	33.84	34.00	632	+0.00(+0.00%)
May 10, 2024	33.81	34.00	33.81	34.00	2,718	-0.15(-0.44%)
May 09, 2024	34.01	34.19	34.00	34.15	1,782	-0.05(-0.15%)
May 08, 2024	34.01	34.20	33.75	34.20	7,508	+0.00(+0.00%)
May 07, 2024	34.06	34.64	34.00	34.20	7,332	-0.30(-0.87%)
May 06, 2024	34.26	34.68	34.05	34.50	5,400	+0.00(+0.00%)
May 03, 2024	34.60	34.60	34.50	34.50	2,354	+0.00(+0.00%)
May 02, 2024	34.50	34.50	34.50	34.50	1,013	+0.00(+0.00%)
May 01, 2024	34.22	34.99	34.05	34.50	2,115	-0.50(-1.43%)
Apr 30, 2024	34.50	35.00	34.50	35.00	2,300	+0.00(+0.00%)
Apr 25, 2024				35.00	0	+0.50(+1.45%)
Apr 23, 2024				34.50	3	+0.00(+0.00%)
Apr 22, 2024	34.11	35.00	34.11	34.50	3,100	-0.10(-0.29%)
Apr 17, 2024				34.60	0	-0.15(-0.43%)
Apr 16, 2024	34.73	34.98	34.50	34.75	3,113	-0.24(-0.69%)
Apr 15, 2024	35.19	35.19	34.72	34.99	1,858	-0.20(-0.57%)
Apr 12, 2024	34.71	35.19	34.71	35.19	800	-0.01(-0.03%)
Apr 11, 2024	35.01	35.66	34.51	35.20	10,972	-0.20(-0.56%)
Apr 10, 2024	35.25	35.68	35.00	35.40	6,700	-0.29(-0.81%)
Apr 09, 2024	35.24	35.69	35.24	35.69	1,240	+0.00(+0.00%)
Apr 08, 2024	34.80	35.70	34.80	35.69	2,420	-0.01(-0.03%)
Apr 05, 2024	34.80	35.70	34.80	35.70	5,332	+0.01(+0.03%)
Apr 04, 2024	35.01	35.69	35.01	35.69	1,131	-0.06(-0.17%)
Apr 02, 2024				35.75	0	+0.25(+0.70%)
Apr 01, 2024	35.20	35.50	35.01	35.50	5,199	-0.25(-0.70%)
Mar 28, 2024	35.31	35.75	35.20	35.75	4,171	+0.00(+0.00%)
Mar 21, 2024				35.75	0	+0.05(+0.14%)
Mar 20, 2024	34.92	35.70	34.92	35.70	4,598	+0.20(+0.56%)
Mar 15, 2024				35.50	0	+0.00(+0.00%)
Mar 14, 2024	35.00	35.50	34.89	35.50	2,576	-0.20(-0.56%)
Mar 11, 2024				35.70	0	-0.05(-0.14%)
Mar 08, 2024	34.75	35.80	34.74	35.75	2,500	-0.15(-0.42%)
Mar 07, 2024	34.50	36.24	34.50	35.90	5,152	+0.90(+2.57%)
Mar 06, 2024	34.50	35.00	34.38	35.00	1,605	+0.00(+0.00%)
Mar 05, 2024	34.50	35.00	34.33	35.00	1,500	+0.01(+0.03%)
Mar 04, 2024	35.50	36.25	34.49	34.99	7,528	+0.19(+0.55%)
Feb 29, 2024				34.80	0	+0.00(+0.00%)
Feb 27, 2024				34.80	0	+0.00(+0.00%)
Feb 26, 2024	36.30	36.30	34.50	34.80	15,546	-0.09(-0.26%)
Feb 23, 2024	35.50	35.50	34.50	34.89	16,762	-0.11(-0.31%)
Feb 21, 2024				35.00	87	-0.50(-1.41%)
Feb 20, 2024	34.50	35.50	34.50	35.50	6,568	+0.05(+0.14%)
Feb 16, 2024	34.00	35.45	34.00	35.45	27,441	+0.15(+0.42%)
Feb 15, 2024	34.56	35.30	34.50	35.30	3,155	+0.80(+2.32%)
Feb 14, 2024	34.75	34.75	34.25	34.50	8,612	+0.00(+0.00%)
Feb 13, 2024	34.25	34.70	34.25	34.50	502	-0.40(-1.15%)
Feb 12, 2024	34.50	34.90	34.50	34.90	2,147	+0.15(+0.43%)
Feb 09, 2024	34.75	34.75	34.75	34.75	125	+0.00(+0.00%)
Feb 08, 2024	34.20	34.75	34.12	34.75	2,489	+0.00(+0.00%)
Feb 07, 2024	34.50	34.75	34.25	34.75	5,903	-0.15(-0.43%)
Feb 06, 2024	34.93	34.99	34.60	34.90	9,848	-0.10(-0.29%)
Feb 05, 2024	35.20	35.20	34.75	35.00	8,726	-0.25(-0.71%)
Feb 02, 2024	35.00	35.25	35.00	35.25	1,479	+0.00(+0.00%)
Feb 01, 2024	35.55	36.00	34.15	35.25	25,899	-0.75(-2.08%)
Jan 31, 2024	36.00	36.25	35.50	36.00	1,852	+0.00(+0.00%)
Jan 30, 2024	35.75	36.00	35.15	36.00	8,918	+0.00(+0.00%)
Jan 29, 2024	36.00	36.00	36.00	36.00	6,751	+0.00(+0.00%)
Jan 26, 2024	36.00	36.20	35.75	36.00	182,858	-0.05(-0.14%)
Jan 25, 2024	36.20	36.20	36.00	36.05	28,413	+0.05(+0.14%)
Jan 24, 2024	35.75	36.00	35.75	36.00	4,404	+0.40(+1.12%)
Jan 23, 2024	35.45	35.60	35.23	35.60	36,857	+0.20(+0.56%)
Jan 22, 2024	35.20	35.40	35.00	35.40	9,192	+0.15(+0.43%)
Jan 19, 2024	35.25	35.25	35.09	35.25	17,664	+0.00(+0.00%)
Jan 18, 2024	35.35	35.35	35.11	35.25	761	-0.10(-0.28%)
Jan 17, 2024	35.30	35.50	35.11	35.35	18,229	+0.05(+0.14%)
Jan 16, 2024	33.10	35.50	33.00	35.30	222,370	+1.55(+4.59%)
Jan 12, 2024	33.50	33.90	33.00	33.75	17,366	-0.15(-0.44%)
Jan 10, 2024				33.90	42	-0.10(-0.29%)
Jan 09, 2024	33.75	34.00	33.75	34.00	4,825	+0.00(+0.00%)
Jan 04, 2024				34.00	0	+0.00(+0.00%)
Dec 27, 2023				34.00	18	+0.05(+0.15%)
Dec 26, 2023	33.66	34.00	33.65	33.95	21,407	+0.11(+0.33%)
Dec 22, 2023	33.70	34.00	33.55	33.84	23,700	-0.15(-0.44%)
Dec 20, 2023				33.99	0	+0.24(+0.71%)
Dec 19, 2023	33.60	33.75	33.50	33.75	8,201	-0.24(-0.71%)
Dec 18, 2023	33.60	33.99	33.60	33.99	9,441	-0.01(-0.03%)
Dec 14, 2023				34.00	0	+1.00(+3.03%)
Dec 13, 2023	32.10	33.00	32.10	33.00	1,808	+0.50(+1.54%)
Dec 11, 2023				32.50	0	+0.00(+0.00%)
Dec 07, 2023				32.50	0	+0.00(+0.00%)
Dec 06, 2023	32.40	32.50	32.40	32.50	936	+0.00(+0.00%)
Dec 04, 2023				32.50	0	+0.00(+0.00%)
Dec 01, 2023	31.60	32.50	31.50	32.50	5,474	+0.00(+0.00%)
Nov 27, 2023				32.50	0	+0.90(+2.85%)
Nov 22, 2023				31.60	0	-0.40(-1.25%)
Nov 21, 2023	31.00	32.00	31.00	32.00	971	+0.51(+1.62%)
Nov 20, 2023	31.15	31.49	31.00	31.49	1,117	-0.50(-1.56%)
Nov 16, 2023				31.99	67	-0.01(-0.03%)
Nov 14, 2023				32.00	25	+1.70(+5.61%)
Nov 13, 2023	30.10	30.30	30.00	30.30	9,600	+0.00(+0.00%)
Nov 10, 2023	30.30	30.50	30.30	30.30	1,390	+0.00(+0.00%)
Nov 09, 2023	30.30	30.30	30.30	30.30	6,000	+0.00(+0.00%)
Nov 08, 2023	30.30	30.45	30.30	30.30	6,563	-0.19(-0.62%)
Nov 07, 2023	30.00	30.49	30.00	30.49	3,349	+0.19(+0.63%)
Nov 06, 2023	30.30	30.50	29.60	30.30	11,870	-0.20(-0.66%)
Nov 03, 2023	30.50	30.50	30.00	30.50	373	+0.50(+1.67%)
Nov 02, 2023	29.90	30.50	29.90	30.00	19,595	+0.10(+0.33%)
Nov 01, 2023	29.90	29.90	29.90	29.90	100	+0.20(+0.67%)
Oct 31, 2023	29.60	29.90	29.55	29.70	2,377	-0.05(-0.17%)
Oct 30, 2023	29.35	29.75	29.33	29.75	16,131	+0.40(+1.36%)
Oct 26, 2023				29.35	0	+0.00(+0.00%)
Oct 25, 2023	29.10	29.35	29.10	29.35	900	+0.01(+0.03%)
Oct 23, 2023				29.34	0	-0.06(-0.20%)
Oct 20, 2023	29.25	29.40	29.25	29.40	2,995	+0.05(+0.17%)
Oct 19, 2023	29.25	29.35	29.25	29.35	640	-0.05(-0.17%)
Oct 17, 2023				29.40	0	+0.15(+0.51%)
Oct 16, 2023	29.25	29.25	29.25	29.25	7,285	+0.00(+0.00%)
Oct 13, 2023	29.10	29.25	29.10	29.25	3,191	+0.00(+0.00%)
Oct 12, 2023	29.20	29.25	29.20	29.25	6,100	+0.07(+0.26%)
Oct 10, 2023				29.18	81	+0.18(+0.60%)
Oct 09, 2023	28.80	29.00	28.80	29.00	2,940	+0.01(+0.03%)
Oct 05, 2023				28.99	0	+0.00(+0.00%)
Oct 04, 2023	28.96	28.99	28.70	28.99	950	+0.03(+0.10%)
Oct 03, 2023	29.00	29.00	28.96	28.96	300	-0.24(-0.82%)
Sep 29, 2023				29.20	0	+0.15(+0.52%)
Sep 28, 2023	28.96	29.05	28.96	29.05	1,400	+0.05(+0.17%)
Sep 26, 2023				29.00	0	-0.30(-1.02%)
Sep 25, 2023	29.30	29.30	29.05	29.30	24,315	-0.15(-0.51%)
Sep 21, 2023				29.45	0	-0.05(-0.17%)
Sep 20, 2023	29.50	29.65	29.10	29.50	6,450	-0.15(-0.51%)
Sep 15, 2023				29.65	0	+0.15(+0.51%)
Sep 14, 2023	29.45	29.50	29.45	29.50	7,255	-0.15(-0.51%)
Sep 13, 2023	29.75	29.75	29.65	29.65	3,500	-0.10(-0.34%)
Sep 12, 2023	29.50	29.75	29.50	29.75	18,200	+0.00(+0.00%)
Sep 08, 2023				29.75	0	+0.00(+0.00%)
Sep 05, 2023				29.75	0	-0.25(-0.83%)
Sep 01, 2023	29.50	30.00	29.40	30.00	19,800	+0.55(+1.87%)
Aug 30, 2023				29.45	0	+0.00(+0.00%)
Aug 24, 2023				29.45	99	-0.05(-0.17%)
Aug 23, 2023	29.40	29.50	29.25	29.50	15,648	+0.05(+0.17%)
Aug 22, 2023	29.40	29.45	29.40	29.45	451	+0.05(+0.17%)
Aug 21, 2023	29.47	29.47	29.40	29.40	301	+0.00(+0.00%)
Aug 18, 2023	29.40	29.40	29.40	29.40	3,104	+0.04(+0.14%)
Aug 16, 2023				29.36	0	+0.01(+0.03%)
Aug 15, 2023	29.35	29.35	29.35	29.35	190	-0.65(-2.17%)
Aug 14, 2023	30.00	30.00	30.00	30.00	1,200	+0.65(+2.21%)
Aug 11, 2023	29.35	29.35	29.35	29.35	700	+0.08(+0.27%)
Aug 08, 2023				29.27	21	-0.23(-0.78%)
Aug 07, 2023	29.50	29.50	29.50	29.50	100	+0.30(+1.03%)
Aug 04, 2023	29.20	29.20	29.20	29.20	1,000	-0.05(-0.17%)
Aug 03, 2023	29.20	29.25	29.10	29.25	10,136	+0.13(+0.45%)
Aug 02, 2023	29.10	29.12	29.10	29.12	220	-0.13(-0.44%)
Aug 01, 2023	29.25	29.25	29.05	29.25	660	+0.05(+0.17%)
Jul 31, 2023	29.06	29.20	29.05	29.20	3,295	+0.20(+0.69%)
Jul 28, 2023	29.01	29.01	28.75	29.00	1,500	+0.60(+2.11%)
Jul 26, 2023				28.40	0	+0.00(+0.00%)
Jul 25, 2023	28.20	28.40	27.91	28.40	1,600	+0.15(+0.53%)
Jul 21, 2023				28.25	0	+1.00(+3.67%)
Jul 19, 2023				27.25	0	+1.25(+4.81%)
Jul 18, 2023	25.99	26.00	25.99	26.00	500	+0.40(+1.56%)
Jul 17, 2023	25.60	25.60	25.60	25.60	431	+0.20(+0.79%)
Jul 14, 2023	25.40	25.40	25.40	25.40	400	-0.54(-2.08%)
Jul 11, 2023				25.94	0	+0.89(+3.55%)
Jul 10, 2023	25.05	25.05	25.05	25.05	320	+0.05(+0.20%)
Jul 07, 2023	25.00	25.00	25.00	25.00	22,116	+0.05(+0.20%)
Jul 06, 2023	25.10	25.10	24.95	24.95	41,508	-0.54(-2.12%)
Jun 30, 2023				25.49	3	+0.49(+1.96%)
Jun 29, 2023	25.15	25.15	25.00	25.00	15,915	-0.10(-0.40%)
Jun 28, 2023	25.10	25.10	25.10	25.10	2,100	-0.40(-1.57%)
Jun 27, 2023	25.50	25.50	25.50	25.50	500	+0.50(+2.00%)
Jun 22, 2023				25.00	0	+0.24(+0.97%)
Jun 21, 2023	25.01	25.01	24.76	24.76	1,025	-0.24(-0.96%)
Jun 20, 2023	25.00	25.00	25.00	25.00	631	+0.00(+0.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.