FirstSun Capital Bancorp (FSUN)

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$35.08

$0.43 (1.24%)

Last update: 04:00 PM EST

Day's range

$34.31

$35.25

5 DAY PERFORMANCE

+4.94%

1 MONTH PERFORMANCE

+3.36%

3 MONTH PERFORMANCE

-8.69%

6 MONTH PERFORMANCE

+1.53%

YEAR-TO-DATE PERFORMANCE

-12.41%

1 YEAR PERFORMANCE

-12.56%

FirstSun Capital Bancorp Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/04/2025	$34.80	$35.08 (0.8%)	$35.25	$34.31	185.15 K	$974.15 M
12/03/2025	$33.97	$34.65 (2%)	$34.93	$33.76	120.62 K	$962.21 M
12/02/2025	$34.18	$33.78 (-1.17%)	$34.19	$33.67	116.62 K	$938.05 M
12/01/2025	$33.43	$33.88 (1.35%)	$34.07	$33.43	175.84 K	$940.82 M
11/28/2025	$33.67	$33.43 (-0.71%)	$33.76	$33.41	32.80 K	$928.33 M
11/26/2025	$34.22	$33.91 (-0.91%)	$34.50	$33.82	67.51 K	$941.66 M
11/25/2025	$33.00	$34.47 (4.45%)	$34.47	$33.00	102.02 K	$957.21 M
11/24/2025	$33.01	$33.10 (0.27%)	$33.15	$32.40	134.49 K	$919.16 M
11/21/2025	$31.48	$33.15 (5.3%)	$33.35	$31.48	124.43 K	$920.55 M
11/20/2025	$31.25	$31.40 (0.48%)	$31.87	$31.25	113.30 K	$871.96 M
11/19/2025	$30.68	$31.16 (1.56%)	$31.23	$30.53	94.50 K	$865.29 M
11/18/2025	$30.15	$30.81 (2.19%)	$31.72	$29.95	343.60 K	$855.57 M
11/17/2025	$32.38	$30.16 (-6.86%)	$32.49	$30.15	162.80 K	$837.52 M
11/14/2025	$31.97	$32.52 (1.72%)	$32.52	$31.30	123.00 K	$903.06 M
11/13/2025	$32.10	$32.05 (-0.16%)	$32.48	$31.89	134.03 K	$890.01 M
11/12/2025	$32.29	$32.10 (-0.59%)	$32.54	$31.89	129.40 K	$891.40 M
11/11/2025	$32.25	$32.44 (0.59%)	$32.83	$31.93	127.41 K	$900.84 M
11/10/2025	$32.94	$32.25 (-2.09%)	$32.94	$32.11	116.60 K	$895.56 M
11/07/2025	$33.56	$32.67 (-2.65%)	$33.56	$32.60	181.40 K	$907.22 M
11/06/2025	$33.65	$33.46 (-0.56%)	$34.47	$33.41	92.30 K	$929.16 M
11/05/2025	$33.34	$33.94 (1.8%)	$34.44	$32.85	202.50 K	$942.49 M
11/04/2025	$33.24	$33.17 (-0.21%)	$33.76	$32.67	359.10 K	$921.11 M
11/03/2025	$33.73	$33.45 (-0.83%)	$33.89	$32.92	244.60 K	$928.88 M
10/31/2025	$33.21	$34.04 (2.5%)	$34.09	$33.01	293.50 K	$945.27 M
10/30/2025	$33.50	$33.52 (0.06%)	$33.97	$32.96	543.10 K	$930.83 M
10/29/2025	$33.50	$33.49 (-0.03%)	$34.03	$32.59	351.40 K	$929.99 M
10/28/2025	$37.70	$33.51 (-11.11%)	$37.80	$33.21	822.40 K	$930.55 M
10/27/2025	$40.50	$40.15 (-0.86%)	$40.77	$39.98	76.22 K	$1.11 B
10/24/2025	$39.95	$40.44 (1.23%)	$40.50	$39.95	54.71 K	$1.12 B
10/23/2025	$39.75	$39.63 (-0.3%)	$40.01	$39.38	100.40 K	$1.10 B
10/22/2025	$39.46	$39.90 (1.12%)	$40.10	$39.16	81.34 K	$1.11 B
10/21/2025	$39.37	$39.50 (0.33%)	$40.02	$39.01	92.90 K	$1.10 B
10/20/2025	$38.53	$39.49 (2.49%)	$39.62	$38.14	101.82 K	$1.10 B
10/17/2025	$37.93	$38.47 (1.42%)	$39.14	$37.71	97.40 K	$1.07 B
10/16/2025	$40.65	$37.75 (-7.13%)	$41.18	$37.65	118.04 K	$1.05 B
10/15/2025	$41.59	$40.80 (-1.9%)	$42.00	$40.53	69.13 K	$1.13 B
10/14/2025	$39.50	$41.40 (4.81%)	$41.46	$39.25	78.32 K	$1.15 B
10/13/2025	$39.80	$39.84 (0.1%)	$40.15	$39.40	68.90 K	$1.11 B
10/10/2025	$40.64	$39.50 (-2.81%)	$41.07	$39.45	229.73 K	$1.10 B
10/09/2025	$40.63	$40.52 (-0.27%)	$41.40	$39.59	165.20 K	$1.12 B
10/08/2025	$40.55	$40.58 (0.07%)	$40.76	$39.60	115.82 K	$1.13 B
10/07/2025	$40.80	$40.17 (-1.54%)	$41.08	$39.29	156.43 K	$1.11 B
10/06/2025	$39.63	$40.63 (2.52%)	$40.88	$38.97	128.62 K	$1.13 B
10/03/2025	$38.51	$39.37 (2.23%)	$39.70	$38.49	75.50 K	$1.09 B
10/02/2025	$38.86	$38.86 (0%)	$38.89	$38.50	57.50 K	$1.08 B
10/01/2025	$38.50	$38.86 (0.94%)	$39.36	$38.08	95.23 K	$1.08 B
09/30/2025	$39.73	$38.79 (-2.37%)	$39.84	$38.68	133.60 K	$1.08 B
09/29/2025	$40.00	$39.86 (-0.35%)	$40.00	$38.18	148.20 K	$1.11 B
09/26/2025	$39.77	$39.99 (0.55%)	$41.16	$39.17	82.50 K	$1.11 B
09/25/2025	$39.57	$39.71 (0.35%)	$39.79	$39.06	83.40 K	$1.10 B
09/24/2025	$39.74	$39.65 (-0.23%)	$40.30	$39.41	135.60 K	$1.10 B
09/23/2025	$39.31	$39.54 (0.59%)	$40.47	$35.38	217.60 K	$1.10 B
09/22/2025	$39.43	$39.29 (-0.36%)	$39.51	$38.70	172.91 K	$1.09 B
09/19/2025	$39.45	$39.67 (0.56%)	$39.96	$38.48	675.81 K	$1.10 B
09/18/2025	$38.67	$39.47 (2.07%)	$39.50	$38.02	165.81 K	$1.10 B
09/17/2025	$37.32	$37.92 (1.61%)	$38.45	$37.29	120.53 K	$1.05 B
09/16/2025	$37.53	$37.18 (-0.93%)	$37.69	$37.00	78.40 K	$1.03 B
09/15/2025	$37.97	$37.65 (-0.84%)	$38.22	$37.59	120.01 K	$1.04 B
09/12/2025	$38.46	$37.78 (-1.77%)	$38.65	$37.10	68.51 K	$1.05 B
09/11/2025	$37.68	$38.49 (2.15%)	$38.49	$37.68	95.73 K	$1.07 B
09/10/2025	$38.31	$37.67 (-1.67%)	$38.62	$37.03	176.91 K	$1.05 B
09/09/2025	$38.64	$38.43 (-0.54%)	$39.82	$38.28	89.03 K	$1.07 B
09/08/2025	$38.60	$38.60 (0%)	$38.92	$37.75	89.04 K	$1.07 B
09/05/2025	$38.74	$38.42 (-0.83%)	$39.00	$37.78	103.00 K	$1.07 B