NASDAQ : FSUN

FirstSun Capital Bancorp — Price history

Financials · Banks - Regional · United States

Last price 39.17 USD (Oct 30, 2026, 4:00 PM EST) · Market cap 1.89B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

FirstSun Capital Bancorp (FSUN) closed at 40.14 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	39.64	40.49	39.64	40.14	349,719	+2.48%
2026-10-30	39.35	39.54	38.985	39.17	282,688	-0.46%
2026-10-29	39.56	39.945	39.07	39.35	288,723	+0.69%
2026-10-28	39.82	40.155	38.75	39.08	489,585	-2.52%
2026-10-27	39.91	40.75	39.8	40.09	1,095,377	+0.73%
2026-10-26	39.97	40.37	39.68	39.8	319,093	-0.03%
2026-10-23	39.51	39.98	39.26	39.81	311,645	+0.71%
2026-10-22	38.46	39.64	38.46	39.53	292,265	+2.73%
2026-10-21	38.58	38.705	38.09	38.48	168,611	+0.37%
2026-10-20	37.73	38.85	37.6	38.34	306,953	+2.13%
2026-10-19	37.87	38.09	37.42	37.54	204,726	-1.08%
2026-10-16	38.12	38.915	37.88	37.95	197,791	-0.26%
2026-10-15	38.01	38.63	37.73	38.05	358,768	+1.01%
2026-10-14	37.71	38.47	37.575	37.67	306,036	-1.75%
2026-10-13	39.11	39.18	38.29	38.34	257,909	-1.21%
2026-10-12	38.4	38.99	38.285	38.81	201,379	+0.83%
2026-10-09	38.84	38.85	38.41	38.49	163,253	-1.05%
2026-10-08	38.26	39.105	38.21	38.9	322,630	+1.09%
2026-10-07	39.03	39.08	38.32	38.48	286,738	-1.81%
2026-10-06	39.64	39.76	39.09	39.19	266,178	-0.66%
2026-10-05	39.72	39.85	38.76	39.45	232,420	-0.18%
2026-10-02	38.96	39.85	38.96	39.52	335,419	+1.86%
2026-10-01	38.41	39.02	37.71	38.8	414,269	+0.49%
2026-09-30	38.66	39.035	38.34	38.61	374,451	-0.03%
2026-09-29	39.52	39.57	38.5	38.62	347,592	-1.66%
2026-09-28	39.53	39.575	39.13	39.27	298,235	-1.18%
2026-09-25	39.25	39.875	39.25	39.74	272,874	+1.27%
2026-09-24	38.52	39.3	38.39	39.24	287,304	+2.27%
2026-09-23	39.17	39.44	38.31	38.37	370,605	-2.49%
2026-09-22	39.69	39.98	39.085	39.35	440,632	-0.43%
2026-09-21	39.4	39.93	39.3	39.52	371,351	+0.46%
2026-09-18	39.17	39.695	39.04	39.34	1,884,213	-0.27%
2026-09-17	39.58	39.79	39.43	39.445	297,047	+0.86%
2026-09-16	39.95	40.25	38.745	39.11	358,281	-2.42%
2026-09-15	40.08	40.575	39.89	40.08	303,918	-0.37%
2026-09-14	40	40.7	39.96	40.23	336,366	+0.17%
2026-09-11	40.56	40.825	39.97	40.16	344,866	+0.07%
2026-09-10	39.85	40.17	39.51	40.13	295,097	+0.55%
2026-09-09	40.38	40.61	39.615	39.91	319,427	-1.87%
2026-09-08	40.98	41.11	40.5	40.67	353,507	-0.61%
2026-09-04	40.53	41.05	40.53	40.92	248,957	+0.69%
2026-09-03	40.49	41.1	40.49	40.64	248,676	+1.17%
2026-09-02	39.38	40.54	39.38	40.17	294,268	+2.01%
2026-09-01	40.01	40.29	39.205	39.38	348,829	-1.57%
2026-08-31	39.82	40.17	39.685	40.01	297,114	-0.15%
2026-08-28	39.98	40.68	39.98	40.07	198,282	-0.15%
2026-08-27	40.01	40.7	39.76	40.13	209,999	-0.55%
2026-08-26	40.33	40.67	40.08	40.35	180,388	+0.15%
2026-08-25	40.74	40.905	40.28	40.29	216,871	-0.67%
2026-08-24	40.16	40.76	40.16	40.56	271,053	+1.40%
2026-08-21	40.25	40.355	39.89	40	204,182	+0.20%
2026-08-20	39.62	40.02	39.38	39.92	208,884	+0.00%
2026-08-19	40.69	40.965	39.8	39.92	247,829	-1.29%
2026-08-18	40.83	41.155	40.19	40.44	268,683	-1.32%
2026-08-17	40.92	41.124	40.67	40.98	153,041	-0.32%
2026-08-14	41.04	41.335	40.885	41.11	224,757	+0.56%
2026-08-13	40.94	41.1	40.4	40.88	614,388	+0.39%
2026-08-12	40.64	40.96	40.1	40.72	175,573	+0.27%
2026-08-11	39.67	40.89	39.61	40.61	247,806	+2.37%
2026-08-10	39.43	39.83	39.13	39.67	198,652	-0.03%
2026-08-07	39.6	39.96	39.46	39.68	186,055	-0.23%
2026-08-06	40.09	40.09	39.355	39.77	197,958	-0.08%
2026-08-05	39.92	40.05	39.57	39.8	371,439	+0.20%
2026-08-04	39.27	40.21	39.07	39.72	359,109	+1.20%
2026-08-03	39.6	40.61	39.02	39.25	390,360	+1.47%
2026-07-31	38.99	39.385	38.27	38.68	232,186	-0.80%
2026-07-30	38.96	39.58	38.555	38.99	237,980	-0.26%
2026-07-29	38.77	39.703	37.85	39.09	508,229	-0.64%
2026-07-28	35.29	39.535	35	39.34	1,095,400	+13.01%
2026-07-27	34.87	35.36	34.73	34.81	128,752	+0.93%
2026-07-24	34.1	34.84	33.83	34.49	128,161	+1.32%
2026-07-23	33.66	34.06	33.12	34.04	208,222	+0.35%
2026-07-22	34.22	34.265	33.73	33.92	132,498	-0.85%
2026-07-21	34.83	35.17	34.13	34.21	213,324	-2.45%
2026-07-20	35.45	35.564	34.75	35.07	181,195	-1.02%
2026-07-17	36.08	36.3	35.28	35.43	186,359	-2.90%
2026-07-16	35.39	36.51	35.39	36.49	259,257	+3.34%
2026-07-15	35.54	35.785	35.25	35.31	208,562	+0.03%
2026-07-14	35.59	35.75	35.26	35.3	203,232	-0.51%
2026-07-13	35.17	35.75	35.05	35.48	249,549	+1.14%
2026-07-10	34.62	36.445	34.17	35.08	604,505	-7.51%
2026-07-09	37.11	38.29	37.11	37.93	209,963	+2.02%
2026-07-08	38.5	38.705	36.945	37.18	291,247	-3.53%
2026-07-07	38.88	39.21	38.51	38.54	231,772	-0.54%
2026-07-06	38.91	39.63	38.41	38.75	260,729	-0.59%
2026-07-02	39.9	40.605	38.87	38.98	311,149	-2.18%
2026-07-01	39.69	40.34	39.2	39.85	458,846	+2.76%
2026-06-30	38.63	38.99	37.3	38.78	274,549	+0.00%
2026-06-29	38	38.835	37.49	38.78	309,933	+1.23%
2026-06-26	37.77	38.79	37.3	38.31	1,932,159	+1.85%
2026-06-25	37.69	38.105	37.39	37.615	170,491	-0.59%
2026-06-24	37.12	37.87	37.12	37.84	195,195	+2.13%
2026-06-23	35.8	37.25	35.8	37.05	356,172	+2.86%
2026-06-22	36.11	36.795	35.73	36.02	248,368	-0.47%
2026-06-18	35.94	36.25	35.58	36.19	625,741	+2.12%
2026-06-17	35.89	36.5	35.25	35.44	319,927	-1.80%
2026-06-16	36.66	36.95	35.8	36.09	219,554	-0.52%
2026-06-15	37.07	37.54	36.17	36.28	174,110	-1.71%
2026-06-12	36.93	37.16	36.49	36.91	145,500	+0.33%
2026-06-11	36.53	37.02	36.08	36.79	102,784	+1.13%
2026-06-10	36.59	37	36.07	36.38	192,025	-0.33%
2026-06-09	35.77	36.95	35.77	36.5	253,068	+2.18%
2026-06-08	35.68	36.23	35.645	35.72	145,204	+0.14%
2026-06-05	35.27	36	34.9	35.67	159,514	+1.13%
2026-06-04	34.76	35.51	34.5	35.27	238,985	+2.80%
2026-06-03	34.9	34.925	34.26	34.31	152,726	-2.28%
2026-06-02	34.56	35.28	34.56	35.11	133,621	+1.01%
2026-06-01	35.1	35.3	34.43	34.76	171,538	-1.95%
2026-05-29	35.395	35.71	35.11	35.45	180,900	+0.00%
2026-05-28	35.6	35.6	34.86	35.45	112,247	-0.25%
2026-05-27	35.93	36.41	35.4	35.54	118,104	-0.67%
2026-05-26	35.57	36.195	35.57	35.78	130,823	+0.96%
2026-05-22	36.07	36.24	35.36	35.44	117,490	-1.47%
2026-05-21	35.85	36.235	35.63	35.97	190,739	-0.14%
2026-05-20	35.42	36.67	35.4	36.02	196,272	+2.18%
2026-05-19	35.16	35.68	34.8	35.25	133,434	-0.09%
2026-05-18	34.69	35.62	34.455	35.28	167,774	+2.32%
2026-05-15	35.17	35.17	34.41	34.48	194,455	-2.10%
2026-05-14	35.47	35.7	35.18	35.22	142,964	+0.09%
2026-05-13	35.69	36.03	35.13	35.19	149,040	-2.11%