FirstSun Capital Bancorp (FSUN)
NASDAQ: FSUN · Real-Time Price · USD
35.75
-0.30 (-0.83%)
Apr 28, 2025, 4:00 PM EDT - Market closed
FirstSun Capital Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 35.98 | 36.15 | 34.97 | 36.04 | 36.04 | -0.03% | 68,677 |
| Apr 25, 2025 | 35.67 | 36.42 | 34.48 | 36.05 | 36.05 | 1.07% | 51,537 |
| Apr 24, 2025 | 35.63 | 36.29 | 35.02 | 35.67 | 35.67 | 0.14% | 65,485 |
| Apr 23, 2025 | 35.00 | 36.46 | 35.00 | 35.62 | 35.62 | 2.47% | 86,905 |
| Apr 22, 2025 | 33.72 | 35.06 | 33.65 | 34.76 | 34.76 | 3.64% | 98,682 |
| Apr 21, 2025 | 33.90 | 34.64 | 33.47 | 33.54 | 33.54 | -1.27% | 64,654 |
| Apr 17, 2025 | 34.07 | 34.32 | 33.77 | 33.97 | 33.97 | 0.74% | 129,102 |
| Apr 16, 2025 | 34.39 | 34.70 | 33.40 | 33.72 | 33.72 | -1.06% | 78,099 |
| Apr 15, 2025 | 32.77 | 34.35 | 32.05 | 34.08 | 34.08 | 2.43% | 102,705 |
| Apr 14, 2025 | 32.75 | 33.60 | 32.50 | 33.27 | 33.27 | 2.18% | 187,789 |
| Apr 11, 2025 | 32.27 | 32.76 | 31.70 | 32.56 | 32.56 | 0.09% | 50,192 |
| Apr 10, 2025 | 34.41 | 36.25 | 32.09 | 32.53 | 32.53 | -5.71% | 111,743 |
| Apr 9, 2025 | 32.59 | 34.81 | 32.00 | 34.50 | 34.50 | 4.36% | 108,321 |
| Apr 8, 2025 | 33.50 | 34.14 | 32.66 | 33.06 | 33.06 | -0.57% | 93,425 |
| Apr 7, 2025 | 33.25 | 34.58 | 32.50 | 33.25 | 33.25 | -1.39% | 176,038 |
| Apr 4, 2025 | 34.33 | 34.83 | 33.21 | 33.72 | 33.72 | -3.33% | 62,288 |
| Apr 3, 2025 | 36.60 | 37.82 | 34.75 | 34.88 | 34.88 | -4.41% | 100,353 |
| Apr 2, 2025 | 35.85 | 36.50 | 35.85 | 36.49 | 36.49 | 1.42% | 68,840 |
| Apr 1, 2025 | 36.48 | 36.50 | 35.80 | 35.98 | 35.98 | -0.47% | 153,351 |
| Mar 31, 2025 | 37.75 | 38.01 | 35.98 | 36.15 | 36.15 | -4.24% | 1,589,498 |
| Mar 28, 2025 | 38.62 | 39.99 | 37.61 | 37.75 | 37.75 | -1.95% | 26,239 |
| Mar 27, 2025 | 38.21 | 39.00 | 38.00 | 38.50 | 38.50 | 0.39% | 79,262 |
| Mar 26, 2025 | 38.74 | 38.91 | 38.18 | 38.35 | 38.35 | -0.18% | 20,014 |
| Mar 25, 2025 | 38.50 | 38.70 | 37.88 | 38.42 | 38.42 | - | 36,892 |
| Mar 24, 2025 | 38.34 | 39.12 | 37.97 | 38.42 | 38.42 | 0.89% | 18,608 |
| Mar 21, 2025 | 37.43 | 39.23 | 37.10 | 38.08 | 38.08 | 0.12% | 76,330 |
| Mar 20, 2025 | 37.96 | 38.17 | 37.60 | 38.04 | 38.04 | -0.33% | 24,168 |
| Mar 19, 2025 | 38.08 | 39.26 | 37.77 | 38.16 | 38.16 | 0.24% | 31,783 |
| Mar 18, 2025 | 38.73 | 38.73 | 38.07 | 38.07 | 38.07 | -1.91% | 16,484 |
| Mar 17, 2025 | 38.69 | 39.51 | 37.73 | 38.81 | 38.81 | 0.34% | 44,048 |
| Mar 14, 2025 | 39.64 | 39.64 | 38.22 | 38.68 | 38.68 | 1.02% | 26,424 |
| Mar 13, 2025 | 39.22 | 39.22 | 38.08 | 38.29 | 38.29 | 0.92% | 49,507 |
| Mar 12, 2025 | 37.73 | 38.35 | 37.06 | 37.94 | 37.94 | - | 135,242 |
| Mar 11, 2025 | 38.15 | 39.01 | 37.00 | 37.94 | 37.94 | 1.83% | 41,384 |
| Mar 10, 2025 | 38.61 | 38.90 | 37.26 | 37.26 | 37.26 | -4.83% | 32,850 |
| Mar 7, 2025 | 39.07 | 39.15 | 38.27 | 39.15 | 39.15 | 0.93% | 53,389 |
| Mar 6, 2025 | 38.40 | 38.80 | 38.14 | 38.79 | 38.79 | -0.36% | 43,704 |
| Mar 5, 2025 | 39.60 | 40.72 | 38.77 | 38.93 | 38.93 | -0.94% | 36,049 |
| Mar 4, 2025 | 40.09 | 41.05 | 39.12 | 39.30 | 39.30 | -1.63% | 53,746 |
| Mar 3, 2025 | 39.73 | 40.85 | 39.11 | 39.95 | 39.95 | 0.43% | 49,903 |
| Feb 28, 2025 | 40.17 | 40.30 | 39.51 | 39.78 | 39.78 | -1.17% | 158,631 |
| Feb 27, 2025 | 39.48 | 40.25 | 39.11 | 40.25 | 40.25 | 0.73% | 26,481 |
| Feb 26, 2025 | 39.50 | 40.35 | 39.43 | 39.96 | 39.96 | -0.72% | 29,775 |
| Feb 25, 2025 | 39.86 | 41.25 | 38.58 | 40.25 | 40.25 | -1.44% | 41,324 |
| Feb 24, 2025 | 40.68 | 41.66 | 40.51 | 40.84 | 40.84 | -1.19% | 89,195 |
| Feb 21, 2025 | 42.24 | 42.24 | 41.07 | 41.33 | 41.33 | -0.41% | 50,325 |
| Feb 20, 2025 | 41.69 | 41.92 | 41.25 | 41.50 | 41.50 | -1.05% | 31,702 |
| Feb 19, 2025 | 42.10 | 42.17 | 41.34 | 41.94 | 41.94 | -0.19% | 26,312 |
| Feb 18, 2025 | 43.96 | 44.98 | 38.25 | 42.02 | 42.02 | -2.35% | 62,302 |
| Feb 14, 2025 | 41.67 | 43.70 | 41.67 | 43.03 | 43.03 | 0.07% | 47,855 |