FirstSun Capital Bancorp (FSUN)
NASDAQ: FSUN · Real-Time Price · USD
40.68
+0.24 (0.59%)
Oct 27, 2025, 9:30 AM EDT - Market open

FirstSun Capital Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202539.9540.5039.9540.4440.442.04%54,708
Oct 23, 202539.7540.0139.3839.6339.63-0.68%100,392
Oct 22, 202539.4640.1039.1639.9039.901.01%81,342
Oct 21, 202539.3740.0239.0139.5039.500.03%92,878
Oct 20, 202538.5339.6238.1439.4939.492.65%101,818
Oct 17, 202537.9339.1437.7138.4738.471.91%97,392
Oct 16, 202540.6541.1837.6537.7537.75-7.48%118,038
Oct 15, 202541.5942.0040.5340.8040.80-1.45%69,129
Oct 14, 202539.5041.4639.2541.4041.403.92%78,323
Oct 13, 202539.8040.1539.4039.8439.840.86%68,894
Oct 10, 202540.6441.0739.4539.5039.50-2.52%229,725
Oct 9, 202540.6341.4039.5940.5240.52-0.15%165,152
Oct 8, 202540.5540.7639.6040.5840.581.02%115,815
Oct 7, 202540.8041.0839.2940.1740.17-1.13%156,434
Oct 6, 202539.6340.8838.9740.6340.633.20%128,622
Oct 3, 202538.5139.7038.4939.3739.371.31%75,468
Oct 2, 202538.8638.8938.5038.8638.86-57,460
Oct 1, 202538.5039.3638.0838.8638.860.18%95,232
Sep 30, 202539.7339.8438.6838.7938.79-2.68%133,579
Sep 29, 202540.0040.0038.1839.8639.86-0.33%148,172
Sep 26, 202539.7741.1639.1739.9939.990.71%82,486
Sep 25, 202539.5739.7939.0639.7139.710.15%83,402
Sep 24, 202539.7440.3039.4139.6539.650.28%135,550
Sep 23, 202539.3140.4735.3839.5439.540.64%217,597
Sep 22, 202539.4339.5138.7039.2939.29-0.96%172,905
Sep 19, 202539.4539.9638.4839.6739.670.51%675,807
Sep 18, 202538.6739.5038.0239.4739.474.09%165,809
Sep 17, 202537.3238.4537.2937.9237.921.99%120,525
Sep 16, 202537.5337.6937.0037.1837.18-1.25%78,352
Sep 15, 202537.9738.2237.5937.6537.65-0.34%120,005
Sep 12, 202538.4638.6537.1037.7837.78-1.84%68,510
Sep 11, 202537.6838.5037.6838.4938.492.18%95,731
Sep 10, 202538.3138.6237.0337.6737.67-1.98%176,905
Sep 9, 202538.6439.8238.2838.4338.43-0.44%89,026
Sep 8, 202538.6038.9237.7538.6038.600.46%89,039
Sep 5, 202538.7439.0037.7838.4338.43-0.56%102,998
Sep 4, 202538.5838.7838.1038.6438.640.57%73,227
Sep 3, 202538.3238.9438.1938.4238.42-0.16%135,585
Sep 2, 202537.7338.6336.8238.4838.481.24%219,058
Aug 29, 202538.0538.1936.3038.0138.01-0.03%126,970
Aug 28, 202538.2038.4037.5038.0238.020.21%146,003
Aug 27, 202537.1737.9637.0037.9437.941.17%575,602
Aug 26, 202537.8739.5637.0937.5037.500.03%738,324
Aug 25, 202537.2637.6634.8537.4937.49-0.03%140,794
Aug 22, 202536.5537.9436.5537.5037.502.71%157,584
Aug 21, 202536.2536.6236.1836.5136.51-0.14%45,526
Aug 20, 202536.6336.7836.3136.5636.560.34%73,451
Aug 19, 202536.6836.8536.0836.4436.44-0.72%63,533
Aug 18, 202536.1536.7935.7836.7036.700.82%92,473
Aug 15, 202536.5336.6836.0036.4036.400.25%149,758