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

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 1, 202437.1137.1435.5835.7035.70-2.41%30,735
Oct 31, 202437.0538.4535.8836.5836.58-1.40%23,394
Oct 30, 202439.9540.3336.8037.1037.10-7.13%70,307
Oct 29, 202440.3040.3039.7839.9539.95-0.57%15,150
Oct 28, 202440.6140.6138.7940.1840.18-0.25%36,158
Oct 25, 202440.8040.8040.2640.2840.28-0.81%15,335
Oct 24, 202440.7540.7540.3740.6140.61-0.01%17,646
Oct 23, 202440.7040.8440.3640.6240.620.04%14,536
Oct 22, 202440.6040.8440.4740.6040.600.27%42,119
Oct 21, 202440.9041.0340.4740.4940.49-0.52%18,571
Oct 18, 202441.5041.6140.6040.7040.70-0.66%19,029
Oct 17, 202441.1041.2240.7640.9740.97-0.02%28,501
Oct 16, 202440.9941.1540.8040.9840.980.17%31,487
Oct 15, 202440.9340.9740.8340.9140.910.12%15,424
Oct 14, 202441.2041.2040.7840.8640.860.15%14,948
Oct 11, 202441.0041.0140.7040.8040.800.15%20,060
Oct 10, 202440.7541.0040.5040.7440.74-0.07%24,141
Oct 9, 202441.7541.7540.2640.7740.770.39%25,786
Oct 8, 202441.0042.8940.5440.6140.61-1.12%20,717
Oct 7, 202441.3141.5940.4141.0741.07-1.23%54,170
Oct 4, 202442.0042.1441.3241.5841.58-0.57%29,738
Oct 3, 202442.3742.3741.8241.8241.82-1.04%11,653
Oct 2, 202442.5042.5342.2142.2642.26-0.45%12,640
Oct 1, 202442.5642.6042.4142.4542.45-0.35%14,004
Sep 30, 202442.7042.7342.5142.6042.600.09%12,652
Sep 27, 202442.7542.8842.5642.5642.56-0.33%16,589
Sep 26, 202442.7342.8842.7042.7042.700.21%8,268
Sep 25, 202442.8842.8842.5642.6142.61-0.21%16,519
Sep 24, 202442.9042.9042.1242.7042.70-0.12%100,978
Sep 23, 202442.7242.8542.6142.7542.75-0.12%86,482
Sep 20, 202442.8442.8842.5942.8042.800.12%738,987
Sep 19, 202442.8942.9042.2642.7542.750.35%133,602
Sep 18, 202442.7342.9041.7542.6042.60-0.05%146,596
Sep 17, 202442.7542.7542.6242.6242.620.05%62,028
Sep 16, 202443.2443.2442.5142.6042.60-0.02%61,377
Sep 13, 202442.7042.7042.6142.6142.61-0.12%28,334
Sep 12, 202442.7342.9042.5842.6642.66-0.12%31,333
Sep 11, 202442.7342.9042.3942.7142.71-0.26%37,330
Sep 10, 202442.7042.9042.7042.8242.820.05%77,444
Sep 9, 202442.8942.9042.7342.8042.800.47%69,223
Sep 6, 202442.7842.8042.5942.6042.60-0.42%11,418
Sep 5, 202442.8642.8642.5442.7842.78-0.05%13,948
Sep 4, 202442.7842.9042.7542.8042.800.05%13,965
Sep 3, 202442.6242.9042.4042.7842.780.09%13,229
Aug 30, 202442.7042.9042.5042.7442.74-0.14%34,447
Aug 29, 202442.9042.9042.6642.8042.800.25%7,293
Aug 28, 202442.6842.8342.6342.7042.70-0.04%50,879
Aug 27, 202442.6242.7842.5042.7142.71-0.33%4,785
Aug 26, 202442.8942.8942.7442.8542.85-0.09%4,832
Aug 23, 202442.8543.0042.7442.8942.890.07%16,152
Aug 22, 202442.8043.0842.8042.8642.86-15,048
Aug 21, 202442.9042.9042.3342.8642.860.02%16,249
Aug 20, 202442.7343.1840.0042.8542.85-0.67%10,202
Aug 19, 202442.5043.1441.9543.1443.140.61%10,223
Aug 16, 202442.6942.8842.6642.8842.880.30%3,610
Aug 15, 202443.1843.2042.5142.7542.75-0.21%3,519
Aug 14, 202442.0043.8042.0042.8442.841.16%27,107
Aug 13, 202441.6042.4540.3342.3542.350.86%21,227
Aug 12, 202442.0942.2041.2141.9941.99-0.07%7,059
Aug 9, 202442.1042.9041.0542.0242.020.05%10,410
Aug 8, 202440.7843.4940.5642.0042.001.52%17,517
Aug 7, 202441.3841.3840.9541.3741.37-0.02%3,989
Aug 6, 202441.4941.4940.9941.3841.38-0.24%12,304
Aug 5, 202440.0041.4940.0041.4841.480.19%7,598
Aug 2, 202440.9941.7940.7141.4041.40-0.48%6,793
Aug 1, 202441.9941.9940.2341.6041.60-0.48%14,584
Jul 31, 202439.4942.9939.4341.8041.804.53%31,277
Jul 30, 202437.8840.4937.8839.9939.995.57%8,686
Jul 29, 202437.0237.8837.0237.8837.881.01%4,077
Jul 26, 202437.4537.5036.5837.5037.501.35%5,329
Jul 25, 202437.5037.5036.5137.0037.00-2,728
Jul 24, 202436.5237.2436.0037.0037.00-0.20%10,720
Jul 23, 202436.5337.2536.5137.0837.080.21%3,321
Jul 22, 202436.9037.9935.7037.0037.00-4,393
Jul 19, 202437.5537.5536.9937.0037.00-0.06%3,404
Jul 18, 202437.2437.8836.5637.0237.020.06%8,685
Jul 17, 202437.0038.0036.5137.0037.000.11%11,975
Jul 16, 202436.4936.9935.5236.9636.962.67%7,333
Jul 15, 202435.9836.9935.9836.0036.00-13,330
Jul 12, 202435.5038.0035.0136.0036.002.89%11,163
Jul 11, 202434.2034.9934.2034.9934.993.06%17,885
Jul 10, 202433.9533.9533.9533.9533.95--
Jul 9, 202433.6533.9833.3533.9533.95-0.15%2,552
Jul 8, 202433.5934.0033.5734.0034.00-692
Jul 5, 202433.9934.0033.9034.0034.000.29%1,321
Jul 3, 202433.9033.9033.9033.9033.90-155
Jul 2, 202433.9033.9033.9033.9033.90-48
Jul 1, 202434.1234.4933.4533.9033.90-2.31%59,787
Jun 28, 202434.0034.7034.0034.7034.702.06%9,756
Jun 27, 202433.8434.0033.7534.0034.000.03%17,148
Jun 26, 202433.8034.0033.7533.9933.990.06%15,609
Jun 25, 202433.5133.9733.5133.9733.970.35%4,320
Jun 24, 202433.5033.9933.5033.8533.85-0.44%2,909
Jun 21, 202433.7534.0033.4634.0034.00-7,569
Jun 20, 202433.4634.2033.4634.0034.00-0.73%4,396
Jun 18, 202433.9534.2533.9534.2534.250.03%1,000
Jun 17, 202434.2434.2434.2434.2434.24-309
Jun 14, 202433.3534.2433.3534.2434.24-0.03%422
Jun 13, 202433.4134.2533.4134.2534.25-11,102
Jun 12, 202433.6634.2533.6634.2534.25-489