FirstSun Capital Bancorp (FSUN)
NASDAQ: FSUN
· Real-Time Price · USD
37.50
0.01 (0.03%)
At close: Aug 26, 2025, 3:59 PM
37.50
0.00%
After-hours: Aug 26, 2025, 04:10 PM EDT
FSUN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 37.26 | 37.66 | 34.85 | 37.49 | 37.49 | -0.03% | 139,219 |
| 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 |
| 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 |