FirstSun Capital Bancorp (FSUN)
NASDAQ: FSUN · Real-Time Price · USD
36.06
-0.62 (-1.69%)
At close: Apr 6, 2026, 4:00 PM EDT
36.06
0.00 (0.00%)
After-hours: Apr 6, 2026, 5:26 PM EDT
FirstSun Capital Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 36.52 | 36.90 | 35.34 | 36.06 | 36.06 | -1.69% | 310,829 |
| Apr 2, 2026 | 36.12 | 37.01 | 35.68 | 36.68 | 36.68 | -0.08% | 360,756 |
| Apr 1, 2026 | 36.82 | 38.50 | 36.58 | 36.71 | 36.71 | 0.69% | 226,538 |
| Mar 31, 2026 | 36.27 | 36.87 | 35.10 | 36.46 | 36.46 | 1.73% | 779,882 |
| Mar 30, 2026 | 36.47 | 36.53 | 35.56 | 35.84 | 35.84 | -0.61% | 113,445 |
| Mar 27, 2026 | 36.11 | 36.44 | 35.68 | 36.06 | 36.06 | -1.10% | 118,193 |
| Mar 26, 2026 | 36.58 | 36.79 | 36.05 | 36.46 | 36.46 | -1.11% | 153,113 |
| Mar 25, 2026 | 36.80 | 37.19 | 36.49 | 36.87 | 36.87 | 1.51% | 120,644 |
| Mar 24, 2026 | 35.90 | 36.40 | 35.63 | 36.32 | 36.32 | -0.16% | 117,310 |
| Mar 23, 2026 | 36.74 | 37.40 | 36.10 | 36.38 | 36.38 | 2.45% | 195,558 |
| Mar 20, 2026 | 35.83 | 36.03 | 35.16 | 35.51 | 35.51 | -1.09% | 298,454 |
| Mar 19, 2026 | 34.69 | 36.25 | 34.38 | 35.90 | 35.90 | 3.31% | 180,259 |
| Mar 18, 2026 | 34.68 | 34.88 | 34.09 | 34.75 | 34.75 | -0.94% | 279,571 |
| Mar 17, 2026 | 35.57 | 35.57 | 34.84 | 35.08 | 35.08 | -0.57% | 93,730 |
| Mar 16, 2026 | 35.09 | 35.41 | 34.95 | 35.28 | 35.28 | 1.26% | 87,084 |
| Mar 13, 2026 | 35.29 | 35.50 | 34.53 | 34.84 | 34.84 | -0.63% | 203,305 |
| Mar 12, 2026 | 34.65 | 35.28 | 34.12 | 35.06 | 35.06 | -0.06% | 107,223 |
| Mar 11, 2026 | 36.22 | 36.22 | 34.69 | 35.08 | 35.08 | -3.01% | 106,661 |
| Mar 10, 2026 | 36.18 | 37.19 | 35.38 | 36.17 | 36.17 | 0.25% | 231,691 |
| Mar 9, 2026 | 36.09 | 36.32 | 34.97 | 36.08 | 36.08 | -1.64% | 100,319 |
| Mar 6, 2026 | 36.17 | 36.84 | 35.02 | 36.68 | 36.68 | -1.32% | 199,646 |
| Mar 5, 2026 | 37.48 | 37.69 | 36.90 | 37.17 | 37.17 | -1.98% | 149,229 |
| Mar 4, 2026 | 37.90 | 38.08 | 37.08 | 37.92 | 37.92 | 1.23% | 108,883 |
| Mar 3, 2026 | 36.33 | 37.53 | 35.80 | 37.46 | 37.46 | 0.92% | 113,483 |
| Mar 2, 2026 | 35.89 | 37.21 | 35.53 | 37.12 | 37.12 | 1.78% | 122,875 |
| Feb 27, 2026 | 37.79 | 37.79 | 36.11 | 36.47 | 36.47 | -5.47% | 100,770 |
| Feb 26, 2026 | 38.48 | 39.00 | 37.67 | 38.58 | 38.58 | 0.42% | 99,497 |
| Feb 25, 2026 | 37.50 | 38.60 | 37.08 | 38.42 | 38.42 | 3.42% | 102,686 |
| Feb 24, 2026 | 36.97 | 37.35 | 36.31 | 37.15 | 37.15 | 0.03% | 124,825 |
| Feb 23, 2026 | 39.57 | 39.90 | 36.66 | 37.14 | 37.14 | -5.93% | 124,053 |
| Feb 20, 2026 | 39.03 | 39.75 | 38.54 | 39.48 | 39.48 | 1.08% | 64,481 |
| Feb 19, 2026 | 38.87 | 39.37 | 38.49 | 39.06 | 39.06 | -0.46% | 135,645 |
| Feb 18, 2026 | 39.43 | 40.38 | 39.08 | 39.24 | 39.24 | -1.03% | 202,244 |
| Feb 17, 2026 | 39.42 | 39.96 | 38.33 | 39.65 | 39.65 | 1.17% | 221,308 |
| Feb 13, 2026 | 38.30 | 39.48 | 37.98 | 39.19 | 39.19 | 2.40% | 115,372 |
| Feb 12, 2026 | 38.92 | 39.45 | 37.66 | 38.27 | 38.27 | -1.29% | 124,347 |
| Feb 11, 2026 | 39.68 | 40.50 | 38.25 | 38.77 | 38.77 | -2.17% | 118,067 |
| Feb 10, 2026 | 40.29 | 40.75 | 39.49 | 39.63 | 39.63 | -2.08% | 161,486 |
| Feb 9, 2026 | 40.49 | 41.10 | 40.05 | 40.47 | 40.47 | 0.35% | 196,667 |
| Feb 6, 2026 | 40.42 | 40.85 | 40.06 | 40.33 | 40.33 | 0.70% | 142,164 |
| Feb 5, 2026 | 40.77 | 41.20 | 39.42 | 40.05 | 40.05 | -1.93% | 173,545 |
| Feb 4, 2026 | 41.31 | 42.34 | 39.35 | 40.84 | 40.84 | -0.17% | 241,293 |
| Feb 3, 2026 | 40.69 | 41.59 | 40.30 | 40.91 | 40.91 | 0.86% | 278,532 |
| Feb 2, 2026 | 39.34 | 41.38 | 38.75 | 40.56 | 40.56 | 2.74% | 328,852 |
| Jan 30, 2026 | 38.47 | 39.80 | 38.40 | 39.48 | 39.48 | 2.95% | 208,785 |
| Jan 29, 2026 | 37.65 | 38.87 | 37.65 | 38.35 | 38.35 | 1.86% | 333,566 |
| Jan 28, 2026 | 38.81 | 38.81 | 37.17 | 37.65 | 37.65 | -3.20% | 317,588 |
| Jan 27, 2026 | 38.49 | 39.52 | 38.00 | 38.90 | 38.90 | 2.87% | 227,548 |
| Jan 26, 2026 | 37.62 | 38.70 | 37.00 | 37.81 | 37.81 | 0.11% | 246,478 |
| Jan 23, 2026 | 39.67 | 39.73 | 37.71 | 37.77 | 37.77 | -5.41% | 129,519 |