FirstSun Capital Bancorp (FSUN)
NASDAQ: FSUN
· Real-Time Price · USD
38.49
0.82 (2.18%)
At close: Sep 11, 2025, 3:59 PM
38.49
0.00%
After-hours: Sep 11, 2025, 04:02 PM EDT
FSUN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 37.68 | 38.49 | 37.68 | 38.49 | 38.49 | 2.18% | 93,157 |
| Sep 10, 2025 | 38.31 | 38.62 | 37.03 | 37.67 | 37.67 | -1.98% | 176,905 |
| Sep 9, 2025 | 38.64 | 39.82 | 38.28 | 38.43 | 38.43 | -0.44% | 89,026 |
| Sep 8, 2025 | 38.60 | 38.92 | 37.75 | 38.60 | 38.60 | 0.47% | 89,039 |
| Sep 5, 2025 | 38.74 | 39.00 | 37.78 | 38.42 | 38.42 | -0.57% | 103,000 |
| Sep 4, 2025 | 38.58 | 38.78 | 38.10 | 38.64 | 38.64 | 0.57% | 73,227 |
| Sep 3, 2025 | 38.32 | 38.94 | 38.19 | 38.42 | 38.42 | -0.16% | 135,600 |
| Sep 2, 2025 | 37.73 | 38.63 | 36.82 | 38.48 | 38.48 | 1.24% | 219,100 |
| Aug 29, 2025 | 38.05 | 38.19 | 36.30 | 38.01 | 38.01 | -0.03% | 127,000 |
| Aug 28, 2025 | 38.20 | 38.40 | 37.50 | 38.02 | 38.02 | 0.21% | 146,003 |
| Aug 27, 2025 | 37.17 | 37.96 | 37.00 | 37.94 | 37.94 | 1.17% | 575,602 |
| Aug 26, 2025 | 37.87 | 39.56 | 37.09 | 37.50 | 37.50 | 0.03% | 738,324 |
| Aug 25, 2025 | 37.26 | 37.66 | 34.85 | 37.49 | 37.49 | -0.03% | 140,800 |
| Aug 22, 2025 | 36.55 | 37.94 | 36.55 | 37.50 | 37.50 | 2.71% | 157,600 |
| Aug 21, 2025 | 36.25 | 36.62 | 36.18 | 36.51 | 36.51 | -0.14% | 45,526 |
| Aug 20, 2025 | 36.63 | 36.78 | 36.31 | 36.56 | 36.56 | 0.33% | 73,500 |
| Aug 19, 2025 | 36.68 | 36.85 | 36.08 | 36.44 | 36.44 | -0.71% | 63,533 |
| Aug 18, 2025 | 36.15 | 36.79 | 35.78 | 36.70 | 36.70 | 0.82% | 92,500 |
| Aug 15, 2025 | 36.53 | 36.68 | 36.00 | 36.40 | 36.40 | 0.25% | 149,800 |
| Aug 14, 2025 | 36.45 | 36.87 | 35.92 | 36.31 | 36.31 | -1.55% | 119,400 |