Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NASDAQ
FirstSun Capital Bancorp (FSUN)
FirstSun Capital Bancorp (FSUN) Historical

FSUN FirstSun Capital Bancorp

41.09

-0.03 (-0.07%)

Jan 24 2025 - Closed

Delayed by 15 minutes

FSUN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 24 2025	41.09	1.00	2.49%	41.33	41.3399	40.52	29,659
Jan 23 2025	40.09	0.00	0.00%	40.09	40.09	40.09	0
Jan 22 2025	40.09	-0.21	-0.52%	40.41	40.51	39.81	16,737
Jan 21 2025	40.30	0.81	2.05%	39.93	41.18	39.62	44,472
Jan 17 2025	39.49	0.49	1.26%	39.51	40.25	39.01	23,650
Jan 16 2025	39.00	0.30	0.76%	38.46	39.00	38.22	24,515
Jan 15 2025	38.705	0.03	0.09%	39.06	39.3052	38.37	38,287
Jan 14 2025	38.67	1.72	4.65%	36.75	38.67	36.75	34,685
Jan 13 2025	36.95	-0.17	-0.46%	36.75	37.36	36.75	25,904
Jan 10 2025	37.12	-0.63	-1.67%	37.60	37.60	36.76	19,693
Jan 08 2025	37.75	-0.85	-2.20%	38.50	38.89	37.75	24,051
Jan 07 2025	38.60	-0.77	-1.96%	39.09	39.99	38.60	34,060
Jan 06 2025	39.37	0.08	0.20%	39.23	40.265	39.11	27,221
Jan 03 2025	39.29	-0.57	-1.43%	39.61	40.14	39.15	16,992
Jan 02 2025	39.86	-0.19	-0.47%	40.49	41.92	39.15	85,959
Dec 31 2024	40.05	0.14	0.35%	40.18	40.60	39.73	20,761
Dec 30 2024	39.91	0.21	0.53%	39.63	40.005	38.90	24,406
Dec 27 2024	39.70	-0.31	-0.77%	40.01	40.58	39.00	30,430
Dec 26 2024	40.01	-0.01	-0.02%	40.26	41.04	36.49	46,530
Dec 24 2024	40.02	0.95	2.43%	39.38	40.30	38.61	17,900
Dec 23 2024	39.07	-0.96	-2.40%	40.03	40.03	38.20	32,894
Dec 20 2024	40.03	2.08	5.48%	38.04	40.09	37.98	96,366
Dec 19 2024	37.95	-0.34	-0.89%	38.29	39.50	37.15	36,885
Dec 18 2024	38.29	-1.58	-3.96%	39.71	40.80	37.93	67,740
Dec 17 2024	39.87	-0.02	-0.05%	40.10	40.57	39.65	49,689
Dec 16 2024	39.89	-2.96	-6.91%	42.85	42.99	39.89	65,387
Dec 13 2024	42.85	-0.63	-1.45%	43.47	44.16	39.875	89,956
Dec 12 2024	43.48	0.53	1.23%	42.75	44.00	41.67	51,089
Dec 11 2024	42.95	0.05	0.12%	42.80	44.37	41.95	139,324
Dec 10 2024	42.90	2.00	4.89%	41.00	42.90	38.92	89,668
Dec 09 2024	40.90	0.38	0.94%	40.52	41.94	40.22	52,658
Dec 06 2024	40.52	0.40	1.00%	40.49	41.95	39.68	49,610
Dec 05 2024	40.12	1.61	4.18%	38.11	41.64	37.625	640,787
Dec 04 2024	38.51	0.59	1.56%	37.72	39.20	37.11	90,453
Dec 03 2024	37.92	-0.32	-0.84%	38.25	38.6842	37.72	66,446
Dec 02 2024	38.24	-0.34	-0.88%	38.60	39.215	38.00	102,019
Nov 29 2024	38.58	0.06	0.16%	38.60	39.05	38.18	26,802
Nov 27 2024	38.52	-0.18	-0.47%	38.70	39.00	38.17	28,491
Nov 26 2024	38.70	0.60	1.57%	37.94	39.31	37.61	103,679
Nov 25 2024	38.10	0.19	0.50%	38.76	38.87	38.00	70,731
Nov 22 2024	37.91	0.91	2.46%	37.18	38.005	36.65	65,607
Nov 21 2024	37.00	-0.09	-0.24%	37.30	37.99	36.55	78,480
Nov 20 2024	37.09	0.90	2.49%	36.50	38.23	36.26	88,049
Nov 19 2024	36.19	-0.20	-0.55%	36.81	36.90	36.00	73,097
Nov 18 2024	36.39	0.12	0.33%	36.37	37.36	35.03	27,363
Nov 15 2024	36.27	0.02	0.06%	36.16	36.35	35.22	37,414
Nov 14 2024	36.25	0.05	0.14%	36.05	37.18	35.68	27,200
Nov 13 2024	36.20	-0.15	-0.41%	36.24	36.90	36.015	20,856
Nov 12 2024	36.35	-0.44	-1.20%	36.54	36.915	35.31	46,824
Nov 11 2024	36.79	-0.05	-0.14%	36.89	38.52	36.31	48,907
Nov 08 2024	36.84	1.44	4.07%	35.60	38.71	35.50	150,473
Nov 07 2024	35.40	0.43	1.23%	35.16	35.40	33.99	313,696
Nov 06 2024	34.97	0.32	0.92%	35.03	35.61	34.73	67,386
Nov 05 2024	34.65	0.11	0.32%	34.35	35.40	34.33	62,122
Nov 04 2024	34.54	-1.16	-3.25%	35.70	38.495	34.47	34,976
Nov 01 2024	35.70	-0.88	-2.41%	36.60	37.135	35.70	30,735
Oct 31 2024	36.58	-0.52	-1.40%	37.05	38.45	35.88	23,394
Oct 30 2024	37.10	-2.85	-7.13%	39.95	40.33	36.80	70,307
Oct 29 2024	39.95	-0.23	-0.57%	40.10	40.30	39.78	14,753
Oct 28 2024	40.18	-0.10	-0.25%	40.61	40.61	38.79	36,158

FirstSun Capital Bancorp

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions