FirstSun Capital Bancorp (FSUN)
NASDAQ: FSUN · Real-Time Price · USD
32.52
+0.47 (1.46%)
At close: Nov 14, 2025, 4:00 PM EST
32.52
0.00 (0.01%)
After-hours: Nov 14, 2025, 4:20 PM EST
FirstSun Capital Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 31.97 | 32.52 | 31.30 | 32.52 | 32.52 | 1.47% | 122,957 |
| Nov 13, 2025 | 32.10 | 32.48 | 31.89 | 32.05 | 32.05 | -0.16% | 134,025 |
| Nov 12, 2025 | 32.29 | 32.54 | 31.89 | 32.10 | 32.10 | -1.05% | 129,387 |
| Nov 11, 2025 | 32.25 | 32.83 | 31.93 | 32.44 | 32.44 | 0.59% | 127,409 |
| Nov 10, 2025 | 32.94 | 32.94 | 32.11 | 32.25 | 32.25 | -1.29% | 116,582 |
| Nov 7, 2025 | 33.56 | 33.56 | 32.60 | 32.67 | 32.67 | -2.36% | 181,362 |
| Nov 6, 2025 | 33.65 | 34.47 | 33.41 | 33.46 | 33.46 | -1.41% | 92,251 |
| Nov 5, 2025 | 33.34 | 34.44 | 32.85 | 33.94 | 33.94 | 2.32% | 202,478 |
| Nov 4, 2025 | 33.24 | 33.76 | 32.68 | 33.17 | 33.17 | -0.84% | 359,088 |
| Nov 3, 2025 | 33.73 | 33.89 | 32.92 | 33.45 | 33.45 | -1.73% | 244,583 |
| Oct 31, 2025 | 33.21 | 34.09 | 33.01 | 34.04 | 34.04 | 1.55% | 293,452 |
| Oct 30, 2025 | 33.50 | 33.97 | 32.96 | 33.52 | 33.52 | 0.09% | 543,059 |
| Oct 29, 2025 | 33.50 | 34.04 | 32.59 | 33.49 | 33.49 | -0.06% | 351,351 |
| Oct 28, 2025 | 37.70 | 37.80 | 33.21 | 33.51 | 33.51 | -16.54% | 822,401 |
| Oct 27, 2025 | 40.50 | 40.77 | 39.98 | 40.15 | 40.15 | -0.72% | 76,221 |
| Oct 24, 2025 | 39.95 | 40.50 | 39.95 | 40.44 | 40.44 | 2.04% | 54,708 |
| Oct 23, 2025 | 39.75 | 40.01 | 39.38 | 39.63 | 39.63 | -0.68% | 100,392 |
| Oct 22, 2025 | 39.46 | 40.10 | 39.16 | 39.90 | 39.90 | 1.01% | 81,342 |
| Oct 21, 2025 | 39.37 | 40.02 | 39.01 | 39.50 | 39.50 | 0.03% | 92,878 |
| Oct 20, 2025 | 38.53 | 39.62 | 38.14 | 39.49 | 39.49 | 2.65% | 101,818 |
| Oct 17, 2025 | 37.93 | 39.14 | 37.71 | 38.47 | 38.47 | 1.91% | 97,392 |
| Oct 16, 2025 | 40.65 | 41.18 | 37.65 | 37.75 | 37.75 | -7.48% | 118,038 |
| Oct 15, 2025 | 41.59 | 42.00 | 40.53 | 40.80 | 40.80 | -1.45% | 69,129 |
| Oct 14, 2025 | 39.50 | 41.46 | 39.25 | 41.40 | 41.40 | 3.92% | 78,323 |
| Oct 13, 2025 | 39.80 | 40.15 | 39.40 | 39.84 | 39.84 | 0.86% | 68,894 |
| Oct 10, 2025 | 40.64 | 41.07 | 39.45 | 39.50 | 39.50 | -2.52% | 229,725 |
| Oct 9, 2025 | 40.63 | 41.40 | 39.59 | 40.52 | 40.52 | -0.15% | 165,152 |
| Oct 8, 2025 | 40.55 | 40.76 | 39.60 | 40.58 | 40.58 | 1.02% | 115,815 |
| Oct 7, 2025 | 40.80 | 41.08 | 39.29 | 40.17 | 40.17 | -1.13% | 156,434 |
| Oct 6, 2025 | 39.63 | 40.88 | 38.97 | 40.63 | 40.63 | 3.20% | 128,622 |
| Oct 3, 2025 | 38.51 | 39.70 | 38.49 | 39.37 | 39.37 | 1.31% | 75,468 |
| Oct 2, 2025 | 38.86 | 38.89 | 38.50 | 38.86 | 38.86 | - | 57,460 |
| Oct 1, 2025 | 38.50 | 39.36 | 38.08 | 38.86 | 38.86 | 0.18% | 95,232 |
| Sep 30, 2025 | 39.73 | 39.84 | 38.68 | 38.79 | 38.79 | -2.68% | 133,579 |
| Sep 29, 2025 | 40.00 | 40.00 | 38.18 | 39.86 | 39.86 | -0.33% | 148,172 |
| Sep 26, 2025 | 39.77 | 41.16 | 39.17 | 39.99 | 39.99 | 0.71% | 82,486 |
| Sep 25, 2025 | 39.57 | 39.79 | 39.06 | 39.71 | 39.71 | 0.15% | 83,402 |
| Sep 24, 2025 | 39.74 | 40.30 | 39.41 | 39.65 | 39.65 | 0.28% | 135,550 |
| Sep 23, 2025 | 39.31 | 40.47 | 35.38 | 39.54 | 39.54 | 0.64% | 217,597 |
| Sep 22, 2025 | 39.43 | 39.51 | 38.70 | 39.29 | 39.29 | -0.96% | 172,905 |
| Sep 19, 2025 | 39.45 | 39.96 | 38.48 | 39.67 | 39.67 | 0.51% | 675,807 |
| Sep 18, 2025 | 38.67 | 39.50 | 38.02 | 39.47 | 39.47 | 4.09% | 165,809 |
| Sep 17, 2025 | 37.32 | 38.45 | 37.29 | 37.92 | 37.92 | 1.99% | 120,525 |
| Sep 16, 2025 | 37.53 | 37.69 | 37.00 | 37.18 | 37.18 | -1.25% | 78,352 |
| Sep 15, 2025 | 37.97 | 38.22 | 37.59 | 37.65 | 37.65 | -0.34% | 120,005 |
| Sep 12, 2025 | 38.46 | 38.65 | 37.10 | 37.78 | 37.78 | -1.84% | 68,510 |
| Sep 11, 2025 | 37.68 | 38.50 | 37.68 | 38.49 | 38.49 | 2.18% | 95,731 |
| Sep 10, 2025 | 38.31 | 38.62 | 37.03 | 37.67 | 37.67 | -1.98% | 176,905 |
| Sep 9, 2025 | 38.64 | 39.82 | 38.28 | 38.43 | 38.43 | -0.44% | 89,026 |
| Sep 8, 2025 | 38.60 | 38.92 | 37.75 | 38.60 | 38.60 | 0.46% | 89,039 |