FirstSun Capital Bancorp (FSUN)

NASDAQ: FSUN · Real-Time Price · USD

39.81

+0.28 (0.71%)

At close: Oct 23, 2026, 4:00 PM EDT

40.00

+0.19 (0.48%)

After-hours: Oct 23, 2026, 7:30 PM EDT

FirstSun Capital Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	39.51	39.98	39.26	39.81	39.81	0.71%	311,644
Oct 22, 2026	38.46	39.64	38.46	39.53	39.53	2.73%	291,127
Oct 21, 2026	38.58	38.71	38.09	38.48	38.48	0.37%	168,611
Oct 20, 2026	37.73	38.85	37.60	38.34	38.34	2.13%	306,952
Oct 19, 2026	37.87	38.09	37.42	37.54	37.54	-1.08%	204,726
Oct 16, 2026	38.12	38.92	37.88	37.95	37.95	-0.26%	197,791
Oct 15, 2026	38.01	38.63	37.73	38.05	38.05	1.01%	358,768
Oct 14, 2026	37.71	38.47	37.58	37.67	37.67	-1.75%	306,036
Oct 13, 2026	39.11	39.18	38.29	38.34	38.34	-1.21%	257,910
Oct 12, 2026	38.40	38.99	38.29	38.81	38.81	0.83%	201,379
Oct 9, 2026	38.84	38.85	38.41	38.49	38.49	-1.05%	163,253
Oct 8, 2026	38.26	39.11	38.21	38.90	38.90	1.09%	322,630
Oct 7, 2026	39.03	39.08	38.32	38.48	38.48	-1.81%	286,738
Oct 6, 2026	39.64	39.76	39.09	39.19	39.19	-0.66%	266,178
Oct 5, 2026	39.72	39.85	38.76	39.45	39.45	-0.18%	232,420
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