FirstSun Capital Bancorp (FSUN)
NASDAQ: FSUN · Real-Time Price · USD
34.54
-1.16 (-3.25%)
Nov 4, 2024, 4:00 PM EST - Market closed
FirstSun Capital Bancorp Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 1, 2024 | 37.11 | 37.14 | 35.58 | 35.70 | 35.70 | -2.41% | 30,735 |
Oct 31, 2024 | 37.05 | 38.45 | 35.88 | 36.58 | 36.58 | -1.40% | 23,394 |
Oct 30, 2024 | 39.95 | 40.33 | 36.80 | 37.10 | 37.10 | -7.13% | 70,307 |
Oct 29, 2024 | 40.30 | 40.30 | 39.78 | 39.95 | 39.95 | -0.57% | 15,150 |
Oct 28, 2024 | 40.61 | 40.61 | 38.79 | 40.18 | 40.18 | -0.25% | 36,158 |
Oct 25, 2024 | 40.80 | 40.80 | 40.26 | 40.28 | 40.28 | -0.81% | 15,335 |
Oct 24, 2024 | 40.75 | 40.75 | 40.37 | 40.61 | 40.61 | -0.01% | 17,646 |
Oct 23, 2024 | 40.70 | 40.84 | 40.36 | 40.62 | 40.62 | 0.04% | 14,536 |
Oct 22, 2024 | 40.60 | 40.84 | 40.47 | 40.60 | 40.60 | 0.27% | 42,119 |
Oct 21, 2024 | 40.90 | 41.03 | 40.47 | 40.49 | 40.49 | -0.52% | 18,571 |
Oct 18, 2024 | 41.50 | 41.61 | 40.60 | 40.70 | 40.70 | -0.66% | 19,029 |
Oct 17, 2024 | 41.10 | 41.22 | 40.76 | 40.97 | 40.97 | -0.02% | 28,501 |
Oct 16, 2024 | 40.99 | 41.15 | 40.80 | 40.98 | 40.98 | 0.17% | 31,487 |
Oct 15, 2024 | 40.93 | 40.97 | 40.83 | 40.91 | 40.91 | 0.12% | 15,424 |
Oct 14, 2024 | 41.20 | 41.20 | 40.78 | 40.86 | 40.86 | 0.15% | 14,948 |
Oct 11, 2024 | 41.00 | 41.01 | 40.70 | 40.80 | 40.80 | 0.15% | 20,060 |
Oct 10, 2024 | 40.75 | 41.00 | 40.50 | 40.74 | 40.74 | -0.07% | 24,141 |
Oct 9, 2024 | 41.75 | 41.75 | 40.26 | 40.77 | 40.77 | 0.39% | 25,786 |
Oct 8, 2024 | 41.00 | 42.89 | 40.54 | 40.61 | 40.61 | -1.12% | 20,717 |
Oct 7, 2024 | 41.31 | 41.59 | 40.41 | 41.07 | 41.07 | -1.23% | 54,170 |
Oct 4, 2024 | 42.00 | 42.14 | 41.32 | 41.58 | 41.58 | -0.57% | 29,738 |
Oct 3, 2024 | 42.37 | 42.37 | 41.82 | 41.82 | 41.82 | -1.04% | 11,653 |
Oct 2, 2024 | 42.50 | 42.53 | 42.21 | 42.26 | 42.26 | -0.45% | 12,640 |
Oct 1, 2024 | 42.56 | 42.60 | 42.41 | 42.45 | 42.45 | -0.35% | 14,004 |
Sep 30, 2024 | 42.70 | 42.73 | 42.51 | 42.60 | 42.60 | 0.09% | 12,652 |
Sep 27, 2024 | 42.75 | 42.88 | 42.56 | 42.56 | 42.56 | -0.33% | 16,589 |
Sep 26, 2024 | 42.73 | 42.88 | 42.70 | 42.70 | 42.70 | 0.21% | 8,268 |
Sep 25, 2024 | 42.88 | 42.88 | 42.56 | 42.61 | 42.61 | -0.21% | 16,519 |
Sep 24, 2024 | 42.90 | 42.90 | 42.12 | 42.70 | 42.70 | -0.12% | 100,978 |
Sep 23, 2024 | 42.72 | 42.85 | 42.61 | 42.75 | 42.75 | -0.12% | 86,482 |
Sep 20, 2024 | 42.84 | 42.88 | 42.59 | 42.80 | 42.80 | 0.12% | 738,987 |
Sep 19, 2024 | 42.89 | 42.90 | 42.26 | 42.75 | 42.75 | 0.35% | 133,602 |
Sep 18, 2024 | 42.73 | 42.90 | 41.75 | 42.60 | 42.60 | -0.05% | 146,596 |
Sep 17, 2024 | 42.75 | 42.75 | 42.62 | 42.62 | 42.62 | 0.05% | 62,028 |
Sep 16, 2024 | 43.24 | 43.24 | 42.51 | 42.60 | 42.60 | -0.02% | 61,377 |
Sep 13, 2024 | 42.70 | 42.70 | 42.61 | 42.61 | 42.61 | -0.12% | 28,334 |
Sep 12, 2024 | 42.73 | 42.90 | 42.58 | 42.66 | 42.66 | -0.12% | 31,333 |
Sep 11, 2024 | 42.73 | 42.90 | 42.39 | 42.71 | 42.71 | -0.26% | 37,330 |
Sep 10, 2024 | 42.70 | 42.90 | 42.70 | 42.82 | 42.82 | 0.05% | 77,444 |
Sep 9, 2024 | 42.89 | 42.90 | 42.73 | 42.80 | 42.80 | 0.47% | 69,223 |
Sep 6, 2024 | 42.78 | 42.80 | 42.59 | 42.60 | 42.60 | -0.42% | 11,418 |
Sep 5, 2024 | 42.86 | 42.86 | 42.54 | 42.78 | 42.78 | -0.05% | 13,948 |
Sep 4, 2024 | 42.78 | 42.90 | 42.75 | 42.80 | 42.80 | 0.05% | 13,965 |
Sep 3, 2024 | 42.62 | 42.90 | 42.40 | 42.78 | 42.78 | 0.09% | 13,229 |
Aug 30, 2024 | 42.70 | 42.90 | 42.50 | 42.74 | 42.74 | -0.14% | 34,447 |
Aug 29, 2024 | 42.90 | 42.90 | 42.66 | 42.80 | 42.80 | 0.25% | 7,293 |
Aug 28, 2024 | 42.68 | 42.83 | 42.63 | 42.70 | 42.70 | -0.04% | 50,879 |
Aug 27, 2024 | 42.62 | 42.78 | 42.50 | 42.71 | 42.71 | -0.33% | 4,785 |
Aug 26, 2024 | 42.89 | 42.89 | 42.74 | 42.85 | 42.85 | -0.09% | 4,832 |
Aug 23, 2024 | 42.85 | 43.00 | 42.74 | 42.89 | 42.89 | 0.07% | 16,152 |
Aug 22, 2024 | 42.80 | 43.08 | 42.80 | 42.86 | 42.86 | - | 15,048 |
Aug 21, 2024 | 42.90 | 42.90 | 42.33 | 42.86 | 42.86 | 0.02% | 16,249 |
Aug 20, 2024 | 42.73 | 43.18 | 40.00 | 42.85 | 42.85 | -0.67% | 10,202 |
Aug 19, 2024 | 42.50 | 43.14 | 41.95 | 43.14 | 43.14 | 0.61% | 10,223 |
Aug 16, 2024 | 42.69 | 42.88 | 42.66 | 42.88 | 42.88 | 0.30% | 3,610 |
Aug 15, 2024 | 43.18 | 43.20 | 42.51 | 42.75 | 42.75 | -0.21% | 3,519 |
Aug 14, 2024 | 42.00 | 43.80 | 42.00 | 42.84 | 42.84 | 1.16% | 27,107 |
Aug 13, 2024 | 41.60 | 42.45 | 40.33 | 42.35 | 42.35 | 0.86% | 21,227 |
Aug 12, 2024 | 42.09 | 42.20 | 41.21 | 41.99 | 41.99 | -0.07% | 7,059 |
Aug 9, 2024 | 42.10 | 42.90 | 41.05 | 42.02 | 42.02 | 0.05% | 10,410 |
Aug 8, 2024 | 40.78 | 43.49 | 40.56 | 42.00 | 42.00 | 1.52% | 17,517 |
Aug 7, 2024 | 41.38 | 41.38 | 40.95 | 41.37 | 41.37 | -0.02% | 3,989 |
Aug 6, 2024 | 41.49 | 41.49 | 40.99 | 41.38 | 41.38 | -0.24% | 12,304 |
Aug 5, 2024 | 40.00 | 41.49 | 40.00 | 41.48 | 41.48 | 0.19% | 7,598 |
Aug 2, 2024 | 40.99 | 41.79 | 40.71 | 41.40 | 41.40 | -0.48% | 6,793 |
Aug 1, 2024 | 41.99 | 41.99 | 40.23 | 41.60 | 41.60 | -0.48% | 14,584 |
Jul 31, 2024 | 39.49 | 42.99 | 39.43 | 41.80 | 41.80 | 4.53% | 31,277 |
Jul 30, 2024 | 37.88 | 40.49 | 37.88 | 39.99 | 39.99 | 5.57% | 8,686 |
Jul 29, 2024 | 37.02 | 37.88 | 37.02 | 37.88 | 37.88 | 1.01% | 4,077 |
Jul 26, 2024 | 37.45 | 37.50 | 36.58 | 37.50 | 37.50 | 1.35% | 5,329 |
Jul 25, 2024 | 37.50 | 37.50 | 36.51 | 37.00 | 37.00 | - | 2,728 |
Jul 24, 2024 | 36.52 | 37.24 | 36.00 | 37.00 | 37.00 | -0.20% | 10,720 |
Jul 23, 2024 | 36.53 | 37.25 | 36.51 | 37.08 | 37.08 | 0.21% | 3,321 |
Jul 22, 2024 | 36.90 | 37.99 | 35.70 | 37.00 | 37.00 | - | 4,393 |
Jul 19, 2024 | 37.55 | 37.55 | 36.99 | 37.00 | 37.00 | -0.06% | 3,404 |
Jul 18, 2024 | 37.24 | 37.88 | 36.56 | 37.02 | 37.02 | 0.06% | 8,685 |
Jul 17, 2024 | 37.00 | 38.00 | 36.51 | 37.00 | 37.00 | 0.11% | 11,975 |
Jul 16, 2024 | 36.49 | 36.99 | 35.52 | 36.96 | 36.96 | 2.67% | 7,333 |
Jul 15, 2024 | 35.98 | 36.99 | 35.98 | 36.00 | 36.00 | - | 13,330 |
Jul 12, 2024 | 35.50 | 38.00 | 35.01 | 36.00 | 36.00 | 2.89% | 11,163 |
Jul 11, 2024 | 34.20 | 34.99 | 34.20 | 34.99 | 34.99 | 3.06% | 17,885 |
Jul 10, 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | - | - |
Jul 9, 2024 | 33.65 | 33.98 | 33.35 | 33.95 | 33.95 | -0.15% | 2,552 |
Jul 8, 2024 | 33.59 | 34.00 | 33.57 | 34.00 | 34.00 | - | 692 |
Jul 5, 2024 | 33.99 | 34.00 | 33.90 | 34.00 | 34.00 | 0.29% | 1,321 |
Jul 3, 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - | 155 |
Jul 2, 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - | 48 |
Jul 1, 2024 | 34.12 | 34.49 | 33.45 | 33.90 | 33.90 | -2.31% | 59,787 |
Jun 28, 2024 | 34.00 | 34.70 | 34.00 | 34.70 | 34.70 | 2.06% | 9,756 |
Jun 27, 2024 | 33.84 | 34.00 | 33.75 | 34.00 | 34.00 | 0.03% | 17,148 |
Jun 26, 2024 | 33.80 | 34.00 | 33.75 | 33.99 | 33.99 | 0.06% | 15,609 |
Jun 25, 2024 | 33.51 | 33.97 | 33.51 | 33.97 | 33.97 | 0.35% | 4,320 |
Jun 24, 2024 | 33.50 | 33.99 | 33.50 | 33.85 | 33.85 | -0.44% | 2,909 |
Jun 21, 2024 | 33.75 | 34.00 | 33.46 | 34.00 | 34.00 | - | 7,569 |
Jun 20, 2024 | 33.46 | 34.20 | 33.46 | 34.00 | 34.00 | -0.73% | 4,396 |
Jun 18, 2024 | 33.95 | 34.25 | 33.95 | 34.25 | 34.25 | 0.03% | 1,000 |
Jun 17, 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | - | 309 |
Jun 14, 2024 | 33.35 | 34.24 | 33.35 | 34.24 | 34.24 | -0.03% | 422 |
Jun 13, 2024 | 33.41 | 34.25 | 33.41 | 34.25 | 34.25 | - | 11,102 |
Jun 12, 2024 | 33.66 | 34.25 | 33.66 | 34.25 | 34.25 | - | 489 |