FirstSun Capital Bancorp FSUN
39.04 USD -0.01 (-0.03%)
Regular-session close
39.04 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
38.83 Day range 39.27
30.16 52-week range 41.11
- YTD
- +3.75%
- 1 year
- +21.81%
FSUN price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 39.05 | 39.26 | 38.83 | 39.04 | -0.01 | -0.03% | 248,423 |
| Nov 12, 2026 | 39.70 | 39.76 | 38.94 | 39.05 | -0.43 | -1.09% | 217,200 |
| Nov 11, 2026 | 39.50 | 39.70 | 39.24 | 39.48 | 0.00 | 0.00% | 212,300 |
| Nov 10, 2026 | 39.79 | 39.79 | 39.08 | 39.48 | +0.13 | +0.33% | 533,900 |
| Nov 9, 2026 | 39.79 | 39.79 | 39.22 | 39.35 | +0.44 | +1.13% | 403,300 |
| Nov 6, 2026 | 39.71 | 39.99 | 38.67 | 38.91 | -0.75 | -1.89% | 1,213,600 |
| Nov 5, 2026 | 41.36 | 42.00 | 39.41 | 39.66 | -1.06 | -2.60% | 253,200 |
| Nov 4, 2026 | 40.98 | 41.58 | 40.33 | 40.72 | +0.72 | +1.80% | 446,700 |
| Nov 3, 2026 | 40.22 | 40.29 | 39.74 | 40.00 | -0.14 | -0.35% | 309,000 |
| Nov 2, 2026 | 39.64 | 40.49 | 39.64 | 40.14 | +0.97 | +2.48% | 349,200 |
| Oct 30, 2026 | 39.35 | 39.54 | 38.99 | 39.17 | -0.18 | -0.46% | 282,700 |
| Oct 29, 2026 | 39.56 | 39.94 | 39.07 | 39.35 | +0.27 | +0.69% | 288,700 |
| Oct 28, 2026 | 39.82 | 40.15 | 38.75 | 39.08 | -1.01 | -2.52% | 489,600 |
| Oct 27, 2026 | 39.91 | 40.75 | 39.80 | 40.09 | +0.29 | +0.73% | 1,095,400 |
| Oct 26, 2026 | 39.97 | 40.37 | 39.68 | 39.80 | -0.01 | -0.03% | 319,100 |
| Oct 23, 2026 | 39.51 | 39.98 | 39.26 | 39.81 | +0.28 | +0.71% | 311,600 |
| Oct 22, 2026 | 38.46 | 39.64 | 38.46 | 39.53 | +1.05 | +2.73% | 291,700 |
| Oct 21, 2026 | 38.58 | 38.71 | 38.09 | 38.48 | +0.14 | +0.37% | 168,600 |
| Oct 20, 2026 | 37.73 | 38.85 | 37.60 | 38.34 | +0.80 | +2.13% | 307,000 |
| Oct 19, 2026 | 37.87 | 38.09 | 37.42 | 37.54 | -0.41 | -1.08% | 204,700 |
| Oct 16, 2026 | 38.12 | 38.92 | 37.88 | 37.95 | -0.10 | -0.26% | 197,800 |
| Oct 15, 2026 | 38.01 | 38.63 | 37.73 | 38.05 | +0.38 | +1.01% | 358,800 |
| Oct 14, 2026 | 37.71 | 38.47 | 37.58 | 37.67 | -0.67 | -1.75% | 306,000 |
| Oct 13, 2026 | 39.11 | 39.18 | 38.29 | 38.34 | -0.47 | -1.21% | 257,900 |
| Oct 12, 2026 | 38.40 | 38.99 | 38.28 | 38.81 | +0.32 | +0.83% | 201,400 |
| Oct 9, 2026 | 38.84 | 38.85 | 38.41 | 38.49 | -0.41 | -1.05% | 163,300 |
| Oct 8, 2026 | 38.26 | 39.10 | 38.21 | 38.90 | +0.42 | +1.09% | 322,600 |
| Oct 7, 2026 | 39.03 | 39.08 | 38.32 | 38.48 | -0.71 | -1.81% | 286,700 |
| Oct 6, 2026 | 39.64 | 39.76 | 39.09 | 39.19 | -0.26 | -0.66% | 266,200 |
| Oct 5, 2026 | 39.72 | 39.85 | 38.76 | 39.45 | -0.07 | -0.18% | 232,400 |
| Oct 2, 2026 | 38.96 | 39.85 | 38.96 | 39.52 | +0.72 | +1.86% | 335,400 |
| Oct 1, 2026 | 38.41 | 39.02 | 37.71 | 38.80 | +0.19 | +0.49% | 414,300 |
| Sep 30, 2026 | 38.66 | 39.03 | 38.34 | 38.61 | -0.01 | -0.03% | 374,500 |
| Sep 29, 2026 | 39.52 | 39.57 | 38.50 | 38.62 | -0.65 | -1.66% | 347,600 |
| Sep 28, 2026 | 39.53 | 39.58 | 39.13 | 39.27 | -0.47 | -1.18% | 298,200 |
| Sep 25, 2026 | 39.25 | 39.88 | 39.25 | 39.74 | +0.50 | +1.27% | 272,900 |
| Sep 24, 2026 | 38.52 | 39.30 | 38.39 | 39.24 | +0.87 | +2.27% | 287,300 |
| Sep 23, 2026 | 39.17 | 39.44 | 38.31 | 38.37 | -0.98 | -2.49% | 370,600 |
| Sep 22, 2026 | 39.69 | 39.98 | 39.08 | 39.35 | -0.17 | -0.43% | 440,600 |
| Sep 21, 2026 | 39.40 | 39.93 | 39.30 | 39.52 | +0.18 | +0.46% | 371,400 |
| Sep 18, 2026 | 39.17 | 39.69 | 39.04 | 39.34 | -0.10 | -0.25% | 1,884,200 |
| Sep 17, 2026 | 39.58 | 39.79 | 39.43 | 39.44 | +0.33 | +0.84% | 297,000 |
| Sep 16, 2026 | 39.95 | 40.25 | 38.74 | 39.11 | -0.97 | -2.42% | 358,300 |
| Sep 15, 2026 | 40.08 | 40.58 | 39.89 | 40.08 | -0.15 | -0.37% | 303,900 |
| Sep 14, 2026 | 40.00 | 40.70 | 39.96 | 40.23 | +0.07 | +0.17% | 336,400 |
| Sep 11, 2026 | 40.56 | 40.83 | 39.97 | 40.16 | +0.03 | +0.07% | 344,900 |
| Sep 10, 2026 | 39.85 | 40.17 | 39.51 | 40.13 | +0.22 | +0.55% | 295,100 |
| Sep 9, 2026 | 40.38 | 40.61 | 39.62 | 39.91 | -0.76 | -1.87% | 319,400 |
| Sep 8, 2026 | 40.98 | 41.11 | 40.50 | 40.67 | -0.25 | -0.61% | 353,500 |
| Sep 4, 2026 | 40.53 | 41.05 | 40.53 | 40.92 | +0.28 | +0.69% | 249,000 |
| Sep 3, 2026 | 40.49 | 41.10 | 40.49 | 40.64 | +0.47 | +1.17% | 248,700 |
| Sep 2, 2026 | 39.38 | 40.54 | 39.38 | 40.17 | +0.79 | +2.01% | 294,300 |
| Sep 1, 2026 | 40.01 | 40.29 | 39.21 | 39.38 | -0.63 | -1.57% | 348,800 |
| Aug 31, 2026 | 39.82 | 40.17 | 39.69 | 40.01 | -0.06 | -0.15% | 297,100 |
| Aug 28, 2026 | 39.98 | 40.68 | 39.98 | 40.07 | -0.06 | -0.15% | 198,300 |
| Aug 27, 2026 | 40.01 | 40.70 | 39.76 | 40.13 | -0.22 | -0.55% | 210,000 |
| Aug 26, 2026 | 40.33 | 40.67 | 40.08 | 40.35 | +0.06 | +0.15% | 180,400 |
| Aug 25, 2026 | 40.74 | 40.90 | 40.28 | 40.29 | -0.27 | -0.67% | 216,900 |
| Aug 24, 2026 | 40.16 | 40.76 | 40.16 | 40.56 | +0.56 | +1.40% | 271,100 |
| Aug 21, 2026 | 40.25 | 40.35 | 39.89 | 40.00 | +0.08 | +0.20% | 204,200 |
| Aug 20, 2026 | 39.62 | 40.02 | 39.38 | 39.92 | 0.00 | 0.00% | 208,900 |
| Aug 19, 2026 | 40.69 | 40.97 | 39.80 | 39.92 | -0.52 | -1.29% | 247,800 |
| Aug 18, 2026 | 40.83 | 41.15 | 40.19 | 40.44 | -0.54 | -1.32% | 268,700 |
| Aug 17, 2026 | 40.92 | 41.12 | 40.67 | 40.98 | -0.13 | -0.32% | 153,000 |
| Aug 14, 2026 | 41.04 | 41.33 | 40.88 | 41.11 | +0.23 | +0.56% | 224,800 |
65 days, newest first. Daily bars as drawn on the FSUN chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.