FirstSun Capital Bancorp (FSUN)
NASDAQ: FSUN · Real-Time Price · USD
39.37
+0.51 (1.31%)
Oct 3, 2025, 4:00 PM EDT - Market closed
FirstSun Capital Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |