FirstSun Capital Bancorp (FSUN)

NASDAQ: FSUN · Real-Time Price · USD

39.52

+0.72 (1.86%)

At close: Oct 2, 2026, 4:00 PM EDT

39.85

+0.33 (0.83%)

Pre-market: Oct 5, 2026, 4:01 AM EDT

FirstSun Capital Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	38.96	39.85	38.96	39.52	39.52	1.86%	335,419
Oct 1, 2026	38.41	39.02	37.71	38.80	38.80	0.49%	414,269
Sep 30, 2026	38.66	39.04	38.34	38.61	38.61	-0.03%	374,451
Sep 29, 2026	39.52	39.57	38.50	38.62	38.62	-1.66%	347,592
Sep 28, 2026	39.53	39.58	39.13	39.27	39.27	-1.18%	298,235
Sep 25, 2026	39.25	39.88	39.25	39.74	39.74	1.27%	272,874
Sep 24, 2026	38.52	39.30	38.39	39.24	39.24	2.27%	287,304
Sep 23, 2026	39.17	39.44	38.31	38.37	38.37	-2.49%	370,605
Sep 22, 2026	39.69	39.98	39.09	39.35	39.35	-0.43%	440,632
Sep 21, 2026	39.40	39.93	39.30	39.52	39.52	0.46%	371,351
Sep 18, 2026	39.17	39.70	39.04	39.34	39.34	-0.27%	1,884,213
Sep 17, 2026	39.58	39.79	39.43	39.45	39.45	0.86%	297,047
Sep 16, 2026	39.95	40.25	38.75	39.11	39.11	-2.42%	358,281
Sep 15, 2026	40.08	40.58	39.89	40.08	40.08	-0.37%	303,918
Sep 14, 2026	40.00	40.70	39.96	40.23	40.23	0.17%	336,366
Sep 11, 2026	40.56	40.83	39.97	40.16	40.16	0.07%	344,866
Sep 10, 2026	39.85	40.17	39.51	40.13	40.13	0.55%	295,097
Sep 9, 2026	40.38	40.61	39.62	39.91	39.91	-1.87%	319,427
Sep 8, 2026	40.98	41.11	40.50	40.67	40.67	-0.61%	353,507
Sep 4, 2026	40.53	41.05	40.53	40.92	40.92	0.69%	248,957
Sep 3, 2026	40.49	41.10	40.49	40.64	40.64	1.17%	248,676
Sep 2, 2026	39.38	40.54	39.38	40.17	40.17	2.01%	294,268
Sep 1, 2026	40.01	40.29	39.21	39.38	39.38	-1.57%	348,829
Aug 31, 2026	39.82	40.17	39.69	40.01	40.01	-0.15%	297,114
Aug 28, 2026	39.98	40.68	39.98	40.07	40.07	-0.15%	198,282
Aug 27, 2026	40.01	40.70	39.76	40.13	40.13	-0.55%	209,999
Aug 26, 2026	40.33	40.67	40.08	40.35	40.35	0.15%	180,388
Aug 25, 2026	40.74	40.91	40.28	40.29	40.29	-0.67%	216,871
Aug 24, 2026	40.16	40.76	40.16	40.56	40.56	1.40%	271,053
Aug 21, 2026	40.25	40.36	39.89	40.00	40.00	0.20%	204,182
Aug 20, 2026	39.62	40.02	39.38	39.92	39.92	-	208,884
Aug 19, 2026	40.69	40.97	39.80	39.92	39.92	-1.29%	247,829
Aug 18, 2026	40.83	41.16	40.19	40.44	40.44	-1.32%	268,683
Aug 17, 2026	40.92	41.12	40.67	40.98	40.98	-0.32%	153,041
Aug 14, 2026	41.04	41.34	40.89	41.11	41.11	0.56%	224,757
Aug 13, 2026	40.94	41.10	40.40	40.88	40.88	0.39%	614,388
Aug 12, 2026	40.64	40.96	40.10	40.72	40.72	0.27%	175,573
Aug 11, 2026	39.67	40.89	39.61	40.61	40.61	2.37%	247,806
Aug 10, 2026	39.43	39.83	39.13	39.67	39.67	-0.03%	198,652
Aug 7, 2026	39.60	39.96	39.46	39.68	39.68	-0.23%	186,055
Aug 6, 2026	40.09	40.09	39.36	39.77	39.77	-0.08%	197,958
Aug 5, 2026	39.92	40.05	39.57	39.80	39.80	0.20%	371,439
Aug 4, 2026	39.27	40.21	39.07	39.72	39.72	1.20%	359,109
Aug 3, 2026	39.60	40.61	39.02	39.25	39.25	1.47%	390,360
Jul 31, 2026	38.99	39.39	38.27	38.68	38.68	-0.80%	232,186
Jul 30, 2026	38.96	39.58	38.56	38.99	38.99	-0.26%	237,980
Jul 29, 2026	38.77	39.70	37.85	39.09	39.09	-0.64%	508,229
Jul 28, 2026	35.29	39.54	35.00	39.34	39.34	13.01%	1,095,400
Jul 27, 2026	34.87	35.36	34.73	34.81	34.81	0.93%	128,752
Jul 24, 2026	34.10	34.84	33.83	34.49	34.49	1.32%	128,161