FirstSun Capital Bancorp (FSUN)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:55PM EDT
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 33.81 | 34.00 | 33.81 | 34.00 | 34.00 | 2,700 |
| 09 may 2024 | 34.01 | 34.19 | 34.00 | 34.15 | 34.15 | 1,800 |
| 08 may 2024 | 34.01 | 34.20 | 33.75 | 34.20 | 34.20 | 7,500 |
| 07 may 2024 | 34.06 | 34.64 | 34.00 | 34.20 | 34.20 | 7,300 |
| 06 may 2024 | 34.26 | 34.68 | 34.05 | 34.50 | 34.50 | 5,400 |
| 03 may 2024 | 34.60 | 34.60 | 34.50 | 34.50 | 34.50 | 2,400 |
| 02 may 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 1,000 |
| 01 may 2024 | 34.22 | 34.99 | 34.05 | 34.50 | 34.50 | 2,100 |
| 30 abr 2024 | 34.50 | 35.00 | 34.50 | 35.00 | 35.00 | 2,300 |
| 29 abr 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| 26 abr 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| 25 abr 2024 | 34.06 | 35.00 | 34.06 | 35.00 | 35.00 | 700 |
| 24 abr 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
| 23 abr 2024 | 34.12 | 34.89 | 34.10 | 34.50 | 34.50 | 3,900 |
| 22 abr 2024 | 34.11 | 35.00 | 34.11 | 34.50 | 34.50 | 3,100 |
| 19 abr 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
| 18 abr 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
| 17 abr 2024 | 34.31 | 34.75 | 34.00 | 34.60 | 34.60 | 10,300 |
| 16 abr 2024 | 34.73 | 34.97 | 34.50 | 34.75 | 34.75 | 3,100 |
| 15 abr 2024 | 34.72 | 35.19 | 34.72 | 34.99 | 34.99 | 1,900 |
| 12 abr 2024 | 34.71 | 35.19 | 34.71 | 35.19 | 35.19 | 800 |
| 11 abr 2024 | 35.01 | 35.67 | 34.51 | 35.20 | 35.20 | 11,000 |
| 10 abr 2024 | 35.25 | 35.68 | 35.00 | 35.40 | 35.40 | 6,700 |
| 09 abr 2024 | 35.24 | 35.69 | 35.24 | 35.69 | 35.69 | 1,200 |
| 08 abr 2024 | 34.80 | 35.70 | 34.80 | 35.69 | 35.69 | 2,400 |
| 05 abr 2024 | 34.80 | 35.70 | 34.80 | 35.70 | 35.70 | 5,300 |
| 04 abr 2024 | 35.01 | 35.69 | 35.01 | 35.69 | 35.69 | 1,100 |
| 03 abr 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | - |
| 02 abr 2024 | 35.01 | 35.75 | 35.01 | 35.75 | 35.75 | 1,900 |
| 01 abr 2024 | 35.20 | 35.50 | 35.01 | 35.50 | 35.50 | 5,200 |
| 28 mar 2024 | 35.31 | 35.75 | 35.20 | 35.75 | 35.75 | 4,200 |
| 27 mar 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | - |
| 26 mar 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | - |
| 25 mar 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | - |
| 22 mar 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | - |
| 21 mar 2024 | 35.00 | 36.10 | 35.00 | 35.75 | 35.75 | 6,200 |
| 20 mar 2024 | 34.92 | 35.70 | 34.92 | 35.70 | 35.70 | 4,600 |
| 19 mar 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
| 18 mar 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
| 15 mar 2024 | 34.91 | 35.50 | 34.91 | 35.50 | 35.50 | 2,100 |
| 14 mar 2024 | 35.00 | 35.50 | 34.89 | 35.50 | 35.50 | 2,600 |
| 13 mar 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - |
| 12 mar 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - |
| 11 mar 2024 | 34.92 | 35.75 | 34.74 | 35.70 | 35.70 | 12,000 |
| 08 mar 2024 | 34.75 | 35.80 | 34.74 | 35.75 | 35.75 | 2,500 |
| 07 mar 2024 | 34.50 | 36.24 | 34.50 | 35.90 | 35.90 | 5,200 |
| 06 mar 2024 | 34.50 | 35.00 | 34.38 | 35.00 | 35.00 | 1,600 |
| 05 mar 2024 | 34.33 | 35.00 | 34.33 | 35.00 | 35.00 | 1,500 |
| 04 mar 2024 | 35.50 | 36.25 | 34.49 | 34.99 | 34.99 | 7,500 |
| 01 mar 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
| 29 feb 2024 | 34.25 | 34.99 | 34.00 | 34.80 | 34.80 | 7,700 |
| 28 feb 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
| 27 feb 2024 | 34.00 | 34.80 | 34.00 | 34.80 | 34.80 | 300 |
| 26 feb 2024 | 36.30 | 36.30 | 34.50 | 34.80 | 34.80 | 15,500 |
| 23 feb 2024 | 35.50 | 35.50 | 34.50 | 34.89 | 34.89 | 16,800 |
| 22 feb 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| 21 feb 2024 | 34.75 | 35.00 | 34.75 | 35.00 | 35.00 | 3,400 |
| 20 feb 2024 | 34.50 | 35.50 | 34.50 | 35.50 | 35.50 | 6,600 |
| 16 feb 2024 | 34.00 | 35.45 | 34.00 | 35.45 | 35.45 | 27,400 |
| 15 feb 2024 | 34.50 | 35.30 | 34.50 | 35.30 | 35.30 | 3,200 |
| 14 feb 2024 | 34.75 | 34.75 | 34.25 | 34.50 | 34.50 | 8,600 |
| 13 feb 2024 | 34.25 | 34.70 | 34.25 | 34.50 | 34.50 | 500 |
| 12 feb 2024 | 34.50 | 34.90 | 34.50 | 34.90 | 34.90 | 2,100 |
| 09 feb 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | 100 |
| 08 feb 2024 | 34.20 | 34.75 | 34.12 | 34.75 | 34.75 | 2,500 |
| 07 feb 2024 | 34.50 | 34.75 | 34.25 | 34.75 | 34.75 | 5,900 |
| 06 feb 2024 | 34.93 | 34.99 | 34.60 | 34.90 | 34.90 | 9,800 |
| 05 feb 2024 | 35.00 | 35.20 | 34.75 | 35.00 | 35.00 | 8,700 |
| 02 feb 2024 | 35.00 | 35.25 | 35.00 | 35.25 | 35.25 | 1,500 |
| 01 feb 2024 | 35.50 | 36.00 | 34.15 | 35.25 | 35.25 | 25,900 |
| 31 ene 2024 | 36.00 | 36.25 | 35.50 | 36.00 | 36.00 | 1,900 |
| 30 ene 2024 | 35.75 | 36.00 | 35.15 | 36.00 | 36.00 | 8,900 |
| 29 ene 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 6,800 |
| 26 ene 2024 | 36.00 | 36.20 | 35.75 | 36.00 | 36.00 | 182,900 |
| 25 ene 2024 | 36.20 | 36.20 | 36.00 | 36.05 | 36.05 | 28,400 |
| 24 ene 2024 | 35.75 | 36.00 | 35.75 | 36.00 | 36.00 | 4,400 |
| 23 ene 2024 | 35.45 | 35.60 | 35.23 | 35.60 | 35.60 | 36,900 |
| 22 ene 2024 | 35.20 | 35.40 | 35.00 | 35.40 | 35.40 | 9,200 |
| 19 ene 2024 | 35.25 | 35.25 | 35.09 | 35.25 | 35.25 | 17,700 |
| 18 ene 2024 | 35.35 | 35.35 | 35.11 | 35.25 | 35.25 | 800 |
| 17 ene 2024 | 35.30 | 35.50 | 35.11 | 35.35 | 35.35 | 18,200 |
| 16 ene 2024 | 33.10 | 35.50 | 33.00 | 35.30 | 35.30 | 222,400 |
| 12 ene 2024 | 33.50 | 33.90 | 33.00 | 33.75 | 33.75 | 17,400 |
| 11 ene 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - |
| 10 ene 2024 | 33.50 | 33.90 | 33.50 | 33.90 | 33.90 | 12,500 |
| 09 ene 2024 | 33.75 | 34.00 | 33.75 | 34.00 | 34.00 | 4,800 |
| 08 ene 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| 05 ene 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| 04 ene 2024 | 33.66 | 34.00 | 33.65 | 34.00 | 34.00 | 600 |
| 03 ene 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| 02 ene 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| 29 dic 2023 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| 28 dic 2023 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| 27 dic 2023 | 34.00 | 34.00 | 33.75 | 34.00 | 34.00 | 9,800 |
| 26 dic 2023 | 33.66 | 34.00 | 33.65 | 33.95 | 33.95 | 21,400 |
| 22 dic 2023 | 33.70 | 34.00 | 33.55 | 33.84 | 33.84 | 23,700 |
| 21 dic 2023 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - |
| 20 dic 2023 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | 100 |
| 19 dic 2023 | 33.60 | 33.75 | 33.50 | 33.75 | 33.75 | 8,200 |
| 18 dic 2023 | 33.60 | 33.99 | 33.60 | 33.99 | 33.99 | 9,400 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.