FirstSun Capital Bancorp (FSUN)
NASDAQ: FSUN · Real-Time Price · USD
35.77
-0.35 (-0.97%)
At close: May 30, 2025, 4:00 PM
35.83
+0.06 (0.17%)
After-hours: May 30, 2025, 4:08 PM EDT
FirstSun Capital Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 36.11 | 36.35 | 35.22 | 35.83 | 35.83 | -0.80% | 76,939 |
| May 29, 2025 | 36.15 | 36.74 | 35.37 | 36.12 | 36.12 | 0.19% | 53,801 |
| May 28, 2025 | 36.68 | 36.86 | 36.01 | 36.05 | 36.05 | -1.26% | 42,670 |
| May 27, 2025 | 35.91 | 36.51 | 34.96 | 36.51 | 36.51 | 3.16% | 51,770 |
| May 23, 2025 | 35.11 | 37.52 | 34.91 | 35.39 | 35.39 | -0.59% | 70,684 |
| May 22, 2025 | 35.93 | 36.08 | 35.32 | 35.60 | 35.60 | -1.41% | 91,919 |
| May 21, 2025 | 36.94 | 37.14 | 36.03 | 36.11 | 36.11 | -2.46% | 49,974 |
| May 20, 2025 | 36.99 | 37.40 | 36.93 | 37.02 | 37.02 | 0.05% | 90,512 |
| May 19, 2025 | 36.35 | 37.31 | 36.10 | 37.00 | 37.00 | 0.38% | 109,586 |
| May 16, 2025 | 36.68 | 37.51 | 36.33 | 36.86 | 36.86 | 0.30% | 69,743 |
| May 15, 2025 | 36.83 | 37.30 | 36.45 | 36.75 | 36.75 | -0.22% | 73,602 |
| May 14, 2025 | 36.63 | 37.89 | 36.44 | 36.83 | 36.83 | - | 115,238 |
| May 13, 2025 | 36.12 | 37.41 | 36.00 | 36.83 | 36.83 | -0.08% | 128,327 |
| May 12, 2025 | 37.10 | 37.25 | 36.37 | 36.86 | 36.86 | 1.29% | 102,206 |
| May 9, 2025 | 36.22 | 36.58 | 35.63 | 36.39 | 36.39 | 0.47% | 60,843 |
| May 8, 2025 | 35.46 | 36.27 | 35.22 | 36.22 | 36.22 | 2.43% | 143,360 |
| May 7, 2025 | 36.18 | 36.66 | 35.11 | 35.36 | 35.36 | -2.21% | 52,800 |
| May 6, 2025 | 34.86 | 36.54 | 34.86 | 36.16 | 36.16 | 1.86% | 147,725 |
| May 5, 2025 | 35.05 | 37.06 | 35.05 | 35.50 | 35.50 | -0.89% | 97,057 |
| May 2, 2025 | 35.21 | 35.86 | 35.11 | 35.82 | 35.82 | 2.20% | 127,667 |
| May 1, 2025 | 34.61 | 35.34 | 34.10 | 35.05 | 35.05 | 0.17% | 85,073 |
| Apr 30, 2025 | 34.83 | 35.75 | 34.66 | 34.99 | 34.99 | -0.93% | 88,469 |
| Apr 29, 2025 | 35.75 | 36.86 | 33.93 | 35.32 | 35.32 | -2.00% | 98,828 |
| Apr 28, 2025 | 35.98 | 36.15 | 34.97 | 36.04 | 36.04 | -0.03% | 68,677 |
| Apr 25, 2025 | 35.67 | 36.42 | 34.48 | 36.05 | 36.05 | 1.07% | 51,537 |
| Apr 24, 2025 | 35.63 | 36.29 | 35.02 | 35.67 | 35.67 | 0.14% | 65,485 |
| Apr 23, 2025 | 35.00 | 36.46 | 35.00 | 35.62 | 35.62 | 2.47% | 86,905 |
| Apr 22, 2025 | 33.72 | 35.06 | 33.65 | 34.76 | 34.76 | 3.64% | 98,682 |
| Apr 21, 2025 | 33.90 | 34.64 | 33.47 | 33.54 | 33.54 | -1.27% | 64,654 |
| Apr 17, 2025 | 34.07 | 34.32 | 33.77 | 33.97 | 33.97 | 0.74% | 129,102 |
| Apr 16, 2025 | 34.39 | 34.70 | 33.40 | 33.72 | 33.72 | -1.06% | 78,099 |
| Apr 15, 2025 | 32.77 | 34.35 | 32.05 | 34.08 | 34.08 | 2.43% | 102,705 |
| Apr 14, 2025 | 32.75 | 33.60 | 32.50 | 33.27 | 33.27 | 2.18% | 187,789 |
| Apr 11, 2025 | 32.27 | 32.76 | 31.70 | 32.56 | 32.56 | 0.09% | 50,192 |
| Apr 10, 2025 | 34.41 | 36.25 | 32.09 | 32.53 | 32.53 | -5.71% | 111,743 |
| Apr 9, 2025 | 32.59 | 34.81 | 32.00 | 34.50 | 34.50 | 4.36% | 108,321 |
| Apr 8, 2025 | 33.50 | 34.14 | 32.66 | 33.06 | 33.06 | -0.57% | 93,425 |
| Apr 7, 2025 | 33.25 | 34.58 | 32.50 | 33.25 | 33.25 | -1.39% | 176,038 |
| Apr 4, 2025 | 34.33 | 34.83 | 33.21 | 33.72 | 33.72 | -3.33% | 62,288 |
| Apr 3, 2025 | 36.60 | 37.82 | 34.75 | 34.88 | 34.88 | -4.41% | 100,353 |
| Apr 2, 2025 | 35.85 | 36.50 | 35.85 | 36.49 | 36.49 | 1.42% | 68,840 |
| Apr 1, 2025 | 36.48 | 36.50 | 35.80 | 35.98 | 35.98 | -0.47% | 153,351 |
| Mar 31, 2025 | 37.75 | 38.01 | 35.98 | 36.15 | 36.15 | -4.24% | 1,589,498 |
| Mar 28, 2025 | 38.62 | 39.99 | 37.61 | 37.75 | 37.75 | -1.95% | 26,239 |
| Mar 27, 2025 | 38.21 | 39.00 | 38.00 | 38.50 | 38.50 | 0.39% | 79,262 |
| Mar 26, 2025 | 38.74 | 38.91 | 38.18 | 38.35 | 38.35 | -0.18% | 20,014 |
| Mar 25, 2025 | 38.50 | 38.70 | 37.88 | 38.42 | 38.42 | - | 36,892 |
| Mar 24, 2025 | 38.34 | 39.12 | 37.97 | 38.42 | 38.42 | 0.89% | 18,608 |
| Mar 21, 2025 | 37.43 | 39.23 | 37.10 | 38.08 | 38.08 | 0.12% | 76,330 |
| Mar 20, 2025 | 37.96 | 38.17 | 37.60 | 38.04 | 38.04 | -0.33% | 24,168 |