FirstSun Capital Bancorp (FSUN)
NASDAQ: FSUN · Real-Time Price · USD
38.40
-0.24 (-0.63%)
At close: Sep 5, 2025, 4:00 PM
38.42
+0.02 (0.07%)
After-hours: Sep 5, 2025, 4:41 PM EDT
FirstSun Capital Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 38.74 | 39.00 | 37.78 | 38.43 | 38.43 | -0.56% | 102,998 |
| Sep 4, 2025 | 38.58 | 38.78 | 38.10 | 38.64 | 38.64 | 0.57% | 73,227 |
| Sep 3, 2025 | 38.32 | 38.94 | 38.19 | 38.42 | 38.42 | -0.16% | 135,585 |
| Sep 2, 2025 | 37.73 | 38.63 | 36.82 | 38.48 | 38.48 | 1.24% | 219,058 |
| Aug 29, 2025 | 38.05 | 38.19 | 36.30 | 38.01 | 38.01 | -0.03% | 126,970 |
| Aug 28, 2025 | 38.20 | 38.40 | 37.50 | 38.02 | 38.02 | 0.21% | 146,003 |
| Aug 27, 2025 | 37.17 | 37.96 | 37.00 | 37.94 | 37.94 | 1.17% | 575,602 |
| Aug 26, 2025 | 37.87 | 39.56 | 37.09 | 37.50 | 37.50 | 0.03% | 738,324 |
| Aug 25, 2025 | 37.26 | 37.66 | 34.85 | 37.49 | 37.49 | -0.03% | 140,794 |
| Aug 22, 2025 | 36.55 | 37.94 | 36.55 | 37.50 | 37.50 | 2.71% | 157,584 |
| Aug 21, 2025 | 36.25 | 36.62 | 36.18 | 36.51 | 36.51 | -0.14% | 45,526 |
| Aug 20, 2025 | 36.63 | 36.78 | 36.31 | 36.56 | 36.56 | 0.34% | 73,451 |
| Aug 19, 2025 | 36.68 | 36.85 | 36.08 | 36.44 | 36.44 | -0.72% | 63,533 |
| Aug 18, 2025 | 36.15 | 36.79 | 35.78 | 36.70 | 36.70 | 0.82% | 92,473 |
| Aug 15, 2025 | 36.53 | 36.68 | 36.00 | 36.40 | 36.40 | 0.25% | 149,758 |
| Aug 14, 2025 | 36.45 | 36.87 | 35.92 | 36.31 | 36.31 | -1.55% | 119,372 |
| Aug 13, 2025 | 36.26 | 37.35 | 35.99 | 36.88 | 36.88 | 2.53% | 208,998 |
| Aug 12, 2025 | 35.63 | 36.33 | 35.47 | 35.97 | 35.97 | 1.87% | 175,689 |
| Aug 11, 2025 | 35.09 | 35.44 | 34.72 | 35.31 | 35.31 | 0.94% | 48,625 |
| Aug 8, 2025 | 34.62 | 35.19 | 34.60 | 34.98 | 34.98 | 1.83% | 68,346 |
| Aug 7, 2025 | 35.26 | 35.26 | 34.11 | 34.35 | 34.35 | -1.55% | 48,197 |
| Aug 6, 2025 | 35.01 | 35.24 | 34.71 | 34.89 | 34.89 | -0.06% | 69,823 |
| Aug 5, 2025 | 34.81 | 35.00 | 34.35 | 34.91 | 34.91 | 0.78% | 82,199 |
| Aug 4, 2025 | 34.81 | 34.82 | 34.34 | 34.64 | 34.64 | -0.57% | 88,752 |
| Aug 1, 2025 | 35.41 | 35.72 | 34.74 | 34.84 | 34.84 | -2.00% | 115,003 |
| Jul 31, 2025 | 35.60 | 36.00 | 34.99 | 35.55 | 35.55 | -1.06% | 100,150 |
| Jul 30, 2025 | 36.20 | 37.35 | 35.54 | 35.93 | 35.93 | -0.14% | 247,085 |
| Jul 29, 2025 | 38.79 | 39.36 | 35.95 | 35.98 | 35.98 | -8.33% | 192,154 |
| Jul 28, 2025 | 38.95 | 39.25 | 38.62 | 39.25 | 39.25 | 1.06% | 97,460 |
| Jul 25, 2025 | 38.87 | 39.09 | 38.06 | 38.84 | 38.84 | -0.03% | 111,013 |
| Jul 24, 2025 | 39.42 | 39.63 | 38.72 | 38.85 | 38.85 | -1.97% | 108,079 |
| Jul 23, 2025 | 39.94 | 40.11 | 36.56 | 39.63 | 39.63 | -0.10% | 166,371 |
| Jul 22, 2025 | 39.38 | 39.85 | 38.65 | 39.67 | 39.67 | 0.71% | 109,018 |
| Jul 21, 2025 | 39.26 | 39.59 | 39.01 | 39.39 | 39.39 | 0.64% | 92,454 |
| Jul 18, 2025 | 38.91 | 39.21 | 38.30 | 39.14 | 39.14 | 1.06% | 86,932 |
| Jul 17, 2025 | 37.78 | 38.80 | 37.64 | 38.73 | 38.73 | 2.22% | 101,685 |
| Jul 16, 2025 | 37.92 | 38.59 | 37.27 | 37.89 | 37.89 | 0.64% | 110,334 |
| Jul 15, 2025 | 38.31 | 38.86 | 37.37 | 37.65 | 37.65 | -1.47% | 117,305 |
| Jul 14, 2025 | 37.23 | 38.21 | 37.23 | 38.21 | 38.21 | 2.08% | 198,981 |
| Jul 11, 2025 | 37.30 | 37.62 | 36.60 | 37.43 | 37.43 | -0.35% | 108,223 |
| Jul 10, 2025 | 37.72 | 38.19 | 37.33 | 37.56 | 37.56 | -0.73% | 97,211 |
| Jul 9, 2025 | 38.36 | 38.87 | 37.30 | 37.84 | 37.84 | 0.12% | 150,309 |
| Jul 8, 2025 | 37.11 | 38.16 | 36.66 | 37.79 | 37.79 | 2.11% | 135,648 |
| Jul 7, 2025 | 37.44 | 37.69 | 36.48 | 37.01 | 37.01 | -1.80% | 123,104 |
| Jul 3, 2025 | 37.10 | 38.41 | 36.88 | 37.69 | 37.69 | 2.06% | 84,787 |
| Jul 2, 2025 | 36.68 | 36.99 | 36.18 | 36.93 | 36.93 | 0.63% | 148,003 |
| Jul 1, 2025 | 34.49 | 36.84 | 34.49 | 36.70 | 36.70 | 5.61% | 223,133 |
| Jun 30, 2025 | 34.64 | 35.00 | 34.35 | 34.75 | 34.75 | 0.64% | 208,787 |
| Jun 27, 2025 | 34.57 | 35.01 | 34.34 | 34.53 | 34.53 | -0.06% | 1,939,836 |
| Jun 26, 2025 | 33.92 | 34.73 | 33.84 | 34.55 | 34.55 | 2.52% | 91,758 |