Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
USOTC
FirstSun Capital Bancorp (QX) (FSUN)
FirstSun Capital Bancorp (QX) (FSUN) Historical

FSUN FirstSun Capital Bancorp (QX)

34.70

0.70 (2.06%)

Jun 28 2024 - Closed

Delayed by 15 minutes

FSUN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 28 2024	34.70	0.70	2.06%	34.00	34.70	34.00	9,756
Jun 27 2024	34.00	0.01	0.03%	33.84	34.00	33.75	17,148
Jun 26 2024	33.99	0.02	0.06%	33.80	34.00	33.75	15,609
Jun 25 2024	33.97	0.12	0.35%	33.51	33.97	33.51	4,320
Jun 24 2024	33.85	-0.15	-0.44%	33.50	33.99	33.50	2,909
Jun 21 2024	34.00	0.00	0.00%	33.75	34.00	33.46	7,569
Jun 20 2024	34.00	-0.25	-0.73%	33.46	34.20	33.46	4,396
Jun 18 2024	34.25	0.01	0.03%	33.95	34.25	33.95	1,000
Jun 17 2024	34.24	0.00	0.00%	34.24	34.24	34.24	309
Jun 14 2024	34.24	-0.01	-0.03%	33.35	34.24	33.35	422
Jun 13 2024	34.25	0.00	0.00%	33.41	34.25	33.41	11,102
Jun 12 2024	34.25	0.00	0.00%	33.662	34.25	33.662	489
Jun 11 2024	34.25	0.00	0.00%	34.25	34.25	34.25	0
Jun 10 2024	34.25	0.25	0.74%	34.00	34.25	33.55	6,010
Jun 07 2024	34.00	0.00	0.00%	34.00	34.00	34.00	1,747
Jun 06 2024	34.00	0.00	0.00%	33.56	34.00	33.56	435
Jun 05 2024	34.00	0.00	0.00%	33.648	34.00	33.56	4,822
Jun 04 2024	34.00	0.07	0.21%	33.75	34.00	33.75	1,277
Jun 03 2024	33.93	0.18	0.53%	33.75	34.00	33.75	5,876
May 31 2024	33.75	0.00	0.00%	34.00	34.00	33.40	7,558
May 30 2024	33.75	0.00	0.00%	33.75	33.75	33.75	0
May 29 2024	33.75	-0.25	-0.74%	33.41	33.75	33.41	1,018
May 28 2024	34.00	0.25	0.74%	34.25	34.25	34.00	857
May 24 2024	33.75	0.15	0.45%	33.55	33.75	33.55	2,622
May 23 2024	33.60	0.10	0.30%	33.445	33.61	33.36	879
May 22 2024	33.50	0.00	0.00%	33.51	33.73	33.35	8,443
May 21 2024	33.50	0.00	0.00%	33.50	33.75	33.50	53,641
May 20 2024	33.50	0.00	0.00%	33.33	33.65	33.32	11,091
May 17 2024	33.50	-0.20	-0.59%	33.32	33.71	33.32	8,725
May 16 2024	33.70	0.00	0.00%	33.31	33.70	33.31	7,876
May 15 2024	33.70	-0.05	-0.15%	33.31	33.75	33.31	6,059
May 14 2024	33.75	-0.25	-0.74%	33.81	33.90	33.75	2,969
May 13 2024	34.00	0.00	0.00%	33.8385	34.00	33.8385	632
May 10 2024	34.00	-0.15	-0.44%	33.81	34.00	33.81	2,718
May 09 2024	34.15	-0.05	-0.15%	34.01	34.19	34.00	1,782
May 08 2024	34.20	0.00	0.00%	34.01	34.20	33.75	7,508
May 07 2024	34.20	-0.30	-0.87%	34.06	34.64	34.00	7,332
May 06 2024	34.50	0.00	0.00%	34.26	34.68	34.05	5,400
May 03 2024	34.50	0.00	0.00%	34.60	34.60	34.50	2,354
May 02 2024	34.50	0.00	0.00%	34.50	34.50	34.50	1,013
May 01 2024	34.50	-0.50	-1.43%	34.22	34.99	34.05	2,115
Apr 30 2024	35.00	0.00	0.00%	34.50	35.00	34.50	2,300
Apr 29 2024	35.00	0.00	0.00%	35.00	35.00	35.00	0
Apr 26 2024	35.00	0.00	0.00%	35.00	35.00	35.00	0
Apr 25 2024	35.00	0.50	1.45%	34.06	35.00	34.06	657
Apr 24 2024	34.50	0.00	0.00%	34.50	34.50	34.50	0
Apr 23 2024	34.50	0.00	0.00%	34.12	34.89	34.10	3,900
Apr 22 2024	34.50	-0.10	-0.29%	34.11	35.00	34.11	3,100
Apr 19 2024	34.60	0.00	0.00%	34.60	34.60	34.60	0
Apr 18 2024	34.60	0.00	0.00%	34.60	34.60	34.60	0
Apr 17 2024	34.60	-0.15	-0.43%	34.31	34.75	34.00	10,312
Apr 16 2024	34.75	-0.24	-0.69%	34.73	34.975	34.50	3,113
Apr 15 2024	34.99	-0.20	-0.57%	34.72	35.19	34.72	1,858
Apr 12 2024	35.19	-0.01	-0.03%	34.71	35.19	34.71	800
Apr 11 2024	35.20	-0.20	-0.56%	35.01	35.665	34.51	10,972
Apr 10 2024	35.40	-0.29	-0.81%	35.25	35.68	35.00	6,700
Apr 09 2024	35.69	0.00	0.00%	35.24	35.69	35.24	1,240
Apr 08 2024	35.69	-0.01	-0.03%	34.80	35.70	34.80	2,420
Apr 05 2024	35.70	0.01	0.03%	34.80	35.70	34.80	5,332
Apr 04 2024	35.69	-0.06	-0.17%	35.01	35.69	35.01	1,131
Apr 03 2024	35.75	0.00	0.00%	35.75	35.75	35.75	0
Apr 02 2024	35.75	0.25	0.70%	35.01	35.75	35.01	1,899
Apr 01 2024	35.50	-0.25	-0.70%	35.20	35.50	35.01	5,199

FirstSun Capital Bancorp (QX)

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