FirstSun Capital Bancorp (FSUN)
NASDAQ: FSUN · Real-Time Price · USD
36.15
-1.60 (-4.24%)
At close: Mar 31, 2025, 4:00 PM
34.58
-1.57 (-4.34%)
After-hours: Mar 31, 2025, 4:52 PM EDT
FirstSun Capital Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 38.38 | 38.01 | 36.00 | 36.15 | - | -4.24% | 1,586,240 |
| 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 |
| Feb 13, 2025 | 44.09 | 44.25 | 42.78 | 43.00 | 43.00 | -2.21% | 62,439 |
| Feb 12, 2025 | 42.31 | 45.32 | 41.57 | 43.97 | 43.97 | 1.74% | 151,035 |
| Feb 11, 2025 | 42.40 | 43.25 | 42.09 | 43.22 | 43.22 | 2.20% | 58,271 |
| Feb 10, 2025 | 43.40 | 43.80 | 41.15 | 42.29 | 42.29 | 0.91% | 62,391 |
| Feb 7, 2025 | 42.00 | 42.25 | 41.37 | 41.91 | 41.91 | -0.99% | 39,104 |
| Feb 6, 2025 | 42.78 | 43.25 | 42.15 | 42.33 | 42.33 | -0.73% | 59,725 |
| Feb 5, 2025 | 41.00 | 43.52 | 40.52 | 42.64 | 42.64 | 4.03% | 226,204 |
| Feb 4, 2025 | 40.56 | 41.33 | 40.51 | 40.99 | 40.99 | -0.02% | 132,691 |
| Feb 3, 2025 | 42.00 | 42.22 | 40.76 | 41.00 | 41.00 | -2.84% | 113,277 |
| Jan 31, 2025 | 40.88 | 43.52 | 40.88 | 42.20 | 42.20 | 3.38% | 124,076 |
| Jan 30, 2025 | 41.16 | 41.56 | 40.76 | 40.82 | 40.82 | 0.47% | 54,009 |
| Jan 29, 2025 | 40.52 | 41.30 | 40.10 | 40.63 | 40.63 | -0.59% | 66,602 |
| Jan 28, 2025 | 40.69 | 41.29 | 40.52 | 40.87 | 40.87 | -1.04% | 13,186 |
| Jan 27, 2025 | 40.41 | 41.34 | 39.84 | 41.30 | 41.30 | 0.51% | 20,015 |
| Jan 24, 2025 | 41.33 | 41.34 | 40.52 | 41.09 | 41.09 | -0.07% | 29,924 |
| Jan 23, 2025 | 40.09 | 41.34 | 39.71 | 41.12 | 41.12 | 2.57% | 57,560 |
| Jan 22, 2025 | 39.87 | 40.51 | 39.76 | 40.09 | 40.09 | -0.52% | 17,571 |
| Jan 21, 2025 | 39.93 | 41.18 | 39.62 | 40.30 | 40.30 | 2.05% | 46,298 |
| Jan 17, 2025 | 39.51 | 40.25 | 39.01 | 39.49 | 39.49 | 1.26% | 23,650 |