FirstSun Capital Bancorp FSUN
NASDAQ · United States · Finance
$38.91+0.30 (+0.78%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $38.91 | +0.78% | $38.42 | $39.01 | $37.71 | 234.25K |
| 2026-09-30 | $38.61 | -0.03% | $38.66 | $39.03 | $38.34 | 374.50K |
| 2026-09-29 | $38.62 | -1.66% | $39.52 | $39.57 | $38.50 | 347.60K |
| 2026-09-28 | $39.27 | -1.18% | $39.53 | $39.58 | $39.13 | 298.20K |
| 2026-09-25 | $39.74 | +1.27% | $39.25 | $39.88 | $39.25 | 272.90K |
| 2026-09-24 | $39.24 | +2.27% | $38.52 | $39.30 | $38.39 | 287.30K |
| 2026-09-23 | $38.37 | -2.49% | $39.17 | $39.44 | $38.31 | 370.60K |
| 2026-09-22 | $39.35 | -0.43% | $39.69 | $39.98 | $39.08 | 440.60K |
| 2026-09-21 | $39.52 | +0.46% | $39.40 | $39.93 | $39.30 | 371.40K |
| 2026-09-18 | $39.34 | -0.27% | $39.17 | $39.69 | $39.04 | 1.88M |
| 2026-09-17 | $39.44 | +0.86% | $39.58 | $39.79 | $39.43 | 297.00K |
| 2026-09-16 | $39.11 | -2.42% | $39.95 | $40.25 | $38.74 | 358.30K |
| 2026-09-15 | $40.08 | -0.37% | $40.08 | $40.58 | $39.89 | 303.90K |
| 2026-09-14 | $40.23 | +0.17% | $40.00 | $40.70 | $39.96 | 336.40K |
| 2026-09-11 | $40.16 | +0.07% | $40.56 | $40.83 | $39.97 | 344.90K |
| 2026-09-10 | $40.13 | +0.55% | $39.85 | $40.17 | $39.51 | 295.10K |
| 2026-09-09 | $39.91 | -1.87% | $40.38 | $40.61 | $39.62 | 319.40K |
| 2026-09-08 | $40.67 | -0.61% | $40.98 | $41.11 | $40.50 | 353.50K |
| 2026-09-04 | $40.92 | +0.69% | $40.53 | $41.05 | $40.53 | 249.00K |
| 2026-09-03 | $40.64 | +1.17% | $40.49 | $41.10 | $40.49 | 248.70K |
| 2026-09-02 | $40.17 | +2.01% | $39.38 | $40.54 | $39.38 | 294.30K |
| 2026-09-01 | $39.38 | -1.57% | $40.01 | $40.29 | $39.21 | 348.80K |
| 2026-08-31 | $40.01 | -0.15% | $39.82 | $40.17 | $39.69 | 297.10K |
| 2026-08-28 | $40.07 | -0.15% | $39.98 | $40.68 | $39.98 | 198.30K |
| 2026-08-27 | $40.13 | -0.55% | $40.01 | $40.70 | $39.76 | 210.00K |
| 2026-08-26 | $40.35 | +0.15% | $40.33 | $40.67 | $40.08 | 180.40K |
| 2026-08-25 | $40.29 | -0.67% | $40.74 | $40.90 | $40.28 | 216.90K |
| 2026-08-24 | $40.56 | +1.40% | $40.16 | $40.76 | $40.16 | 271.10K |
| 2026-08-21 | $40.00 | +0.20% | $40.25 | $40.35 | $39.89 | 204.20K |
| 2026-08-20 | $39.92 | 0.00% | $39.62 | $40.02 | $39.38 | 208.90K |
| 2026-08-19 | $39.92 | -1.29% | $40.69 | $40.97 | $39.80 | 247.80K |
| 2026-08-18 | $40.44 | -1.32% | $40.83 | $41.15 | $40.19 | 268.70K |
| 2026-08-17 | $40.98 | -0.32% | $40.92 | $41.12 | $40.67 | 153.00K |
| 2026-08-14 | $41.11 | +0.56% | $41.04 | $41.33 | $40.88 | 224.80K |
| 2026-08-13 | $40.88 | +0.39% | $40.94 | $41.10 | $40.40 | 614.40K |
| 2026-08-12 | $40.72 | +0.27% | $40.64 | $40.96 | $40.10 | 175.60K |
| 2026-08-11 | $40.61 | +2.37% | $39.67 | $40.89 | $39.61 | 247.80K |
| 2026-08-10 | $39.67 | -0.03% | $39.43 | $39.83 | $39.13 | 198.70K |
| 2026-08-07 | $39.68 | -0.23% | $39.60 | $39.96 | $39.46 | 186.10K |
| 2026-08-06 | $39.77 | -0.08% | $40.09 | $40.09 | $39.35 | 198.00K |
| 2026-08-05 | $39.80 | +0.20% | $39.92 | $40.05 | $39.57 | 371.40K |
| 2026-08-04 | $39.72 | +1.20% | $39.27 | $40.21 | $39.07 | 359.10K |
| 2026-08-03 | $39.25 | +1.47% | $39.60 | $40.61 | $39.02 | 390.40K |
| 2026-07-31 | $38.68 | -0.80% | $38.99 | $39.38 | $38.27 | 232.20K |
| 2026-07-30 | $38.99 | -0.26% | $38.96 | $39.58 | $38.56 | 238.00K |
| 2026-07-29 | $39.09 | -0.64% | $38.77 | $39.70 | $37.85 | 508.20K |
| 2026-07-28 | $39.34 | +13.01% | $35.29 | $39.53 | $35.00 | 1.10M |
| 2026-07-27 | $34.81 | +0.93% | $34.87 | $35.36 | $34.73 | 128.80K |
| 2026-07-24 | $34.49 | +1.32% | $34.10 | $34.84 | $33.83 | 128.20K |
| 2026-07-23 | $34.04 | +0.35% | $33.66 | $34.06 | $33.12 | 208.20K |
| 2026-07-22 | $33.92 | -0.85% | $34.22 | $34.26 | $33.73 | 132.50K |
| 2026-07-21 | $34.21 | -2.45% | $34.83 | $35.17 | $34.13 | 213.30K |
| 2026-07-20 | $35.07 | -1.02% | $35.45 | $35.56 | $34.75 | 181.20K |
| 2026-07-17 | $35.43 | -2.90% | $36.08 | $36.30 | $35.28 | 186.40K |
| 2026-07-16 | $36.49 | +3.34% | $35.39 | $36.51 | $35.39 | 259.30K |
| 2026-07-15 | $35.31 | +0.03% | $35.54 | $35.78 | $35.25 | 208.60K |
| 2026-07-14 | $35.30 | -0.51% | $35.59 | $35.75 | $35.26 | 203.20K |
| 2026-07-13 | $35.48 | +1.14% | $35.17 | $35.75 | $35.05 | 249.50K |
| 2026-07-10 | $35.08 | -7.51% | $34.62 | $36.44 | $34.17 | 604.50K |
| 2026-07-09 | $37.93 | +2.02% | $37.11 | $38.29 | $37.11 | 210.00K |
| 2026-07-08 | $37.18 | -3.53% | $38.50 | $38.71 | $36.94 | 291.20K |
| 2026-07-07 | $38.54 | -0.54% | $38.88 | $39.21 | $38.51 | 231.80K |
| 2026-07-06 | $38.75 | -0.59% | $38.91 | $39.63 | $38.41 | 260.70K |
| 2026-07-02 | $38.98 | -2.18% | $39.90 | $40.60 | $38.87 | 311.10K |
| 2026-07-01 | $39.85 | +2.76% | $39.69 | $40.34 | $39.20 | 458.80K |
| 2026-06-30 | $38.78 | 0.00% | $38.63 | $38.99 | $37.30 | 274.50K |
| 2026-06-29 | $38.78 | +1.23% | $38.00 | $38.83 | $37.49 | 309.90K |
| 2026-06-26 | $38.31 | +1.85% | $37.77 | $38.79 | $37.30 | 1.93M |
| 2026-06-25 | $37.62 | -0.59% | $37.69 | $38.10 | $37.39 | 170.50K |
| 2026-06-24 | $37.84 | +2.13% | $37.12 | $37.87 | $37.12 | 195.20K |
| 2026-06-23 | $37.05 | +2.86% | $35.80 | $37.25 | $35.80 | 356.20K |
| 2026-06-22 | $36.02 | -0.47% | $36.11 | $36.79 | $35.73 | 248.30K |
| 2026-06-18 | $36.19 | +2.12% | $35.94 | $36.25 | $35.58 | 625.70K |
| 2026-06-17 | $35.44 | -1.80% | $35.89 | $36.50 | $35.25 | 319.90K |
| 2026-06-16 | $36.09 | -0.52% | $36.66 | $36.95 | $35.80 | 219.60K |
| 2026-06-15 | $36.28 | -1.71% | $37.07 | $37.54 | $36.17 | 174.10K |
| 2026-06-12 | $36.91 | +0.33% | $36.93 | $37.16 | $36.49 | 145.50K |
| 2026-06-11 | $36.79 | +1.13% | $36.53 | $37.02 | $36.08 | 102.80K |
| 2026-06-10 | $36.38 | -0.33% | $36.59 | $37.00 | $36.07 | 192.00K |
| 2026-06-09 | $36.50 | +2.18% | $35.77 | $36.95 | $35.77 | 253.10K |
| 2026-06-08 | $35.72 | +0.14% | $35.68 | $36.23 | $35.65 | 145.20K |
| 2026-06-05 | $35.67 | +1.13% | $35.27 | $36.00 | $34.90 | 159.50K |
| 2026-06-04 | $35.27 | +2.80% | $34.76 | $35.51 | $34.50 | 239.00K |
| 2026-06-03 | $34.31 | -2.28% | $34.90 | $34.92 | $34.26 | 152.70K |
| 2026-06-02 | $35.11 | +1.01% | $34.56 | $35.28 | $34.56 | 133.60K |
| 2026-06-01 | $34.76 | -1.95% | $35.10 | $35.30 | $34.43 | 171.50K |
| 2026-05-29 | $35.45 | 0.00% | $35.40 | $35.71 | $35.11 | 180.90K |
| 2026-05-28 | $35.45 | -0.25% | $35.60 | $35.60 | $34.86 | 112.20K |
| 2026-05-27 | $35.54 | -0.67% | $35.93 | $36.41 | $35.40 | 118.10K |
| 2026-05-26 | $35.78 | +0.96% | $35.57 | $36.19 | $35.57 | 130.80K |