FirstSun Capital Bancorp (FSUN)
NASDAQ: FSUN
· Real-Time Price · USD
36.38
0.07 (0.19%)
At close: Aug 15, 2025, 3:59 PM
36.40
0.05%
After-hours: Aug 15, 2025, 04:01 PM EDT
FSUN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 209,000 |
| Aug 12, 2025 | 35.63 | 36.33 | 35.47 | 35.97 | 35.97 | 1.87% | 175,700 |
| 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% | 48,200 |
| 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% | 82,200 |
| Aug 4, 2025 | 34.81 | 34.82 | 34.34 | 34.64 | 34.64 | -0.57% | 88,800 |
| 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% | 100,200 |
| Jul 30, 2025 | 36.20 | 37.35 | 35.54 | 35.93 | 35.93 | -0.14% | 247,100 |
| Jul 29, 2025 | 38.79 | 39.35 | 35.95 | 35.98 | 35.98 | -8.33% | 192,200 |
| Jul 28, 2025 | 38.95 | 39.25 | 38.62 | 39.25 | 39.25 | 1.06% | 97,500 |
| Jul 25, 2025 | 38.87 | 39.09 | 38.06 | 38.84 | 38.84 | -0.03% | 111,013 |
| Jul 24, 2025 | 39.42 | 39.63 | 38.72 | 38.85 | 38.85 | -1.97% | 108,100 |
| Jul 23, 2025 | 39.94 | 40.11 | 36.56 | 39.63 | 39.63 | -0.10% | 166,400 |
| Jul 22, 2025 | 39.38 | 39.85 | 38.65 | 39.67 | 39.67 | 0.71% | 109,018 |
| Jul 21, 2025 | 39.26 | 39.59 | 39.01 | 39.39 | 39.39 | 0.64% | 92,500 |
| Jul 18, 2025 | 38.91 | 39.21 | 38.30 | 39.14 | 39.14 | 1.06% | 86,932 |