FirstSun Capital Bancorp - Common Stock (NQ: FSUN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 13, 2025	39.22	39.22	38.08	38.29	49,507	+0.35(+0.92%)
Mar 12, 2025	37.73	38.35	37.05	37.94	135,242	+0.00(+0.00%)
Mar 11, 2025	38.15	39.01	37.00	37.94	41,384	+0.68(+1.83%)
Mar 10, 2025	38.61	38.90	37.26	37.26	32,850	-1.89(-4.83%)
Mar 07, 2025	39.07	39.15	38.27	39.15	53,389	+0.36(+0.93%)
Mar 06, 2025	38.40	38.80	38.14	38.79	43,704	-0.14(-0.36%)
Mar 05, 2025	39.60	40.72	38.77	38.93	36,049	-0.37(-0.94%)
Mar 04, 2025	40.09	41.05	39.12	39.30	53,746	-0.65(-1.63%)
Mar 03, 2025	39.73	40.85	39.10	39.95	49,903	+0.17(+0.43%)
Feb 28, 2025	40.17	40.30	39.51	39.78	158,631	-0.47(-1.17%)
Feb 27, 2025	39.48	40.25	39.11	40.25	26,481	+0.29(+0.73%)
Feb 26, 2025	39.50	40.35	39.43	39.96	29,775	-0.29(-0.72%)
Feb 25, 2025	39.86	41.25	38.58	40.25	41,324	-0.59(-1.44%)
Feb 24, 2025	40.68	41.66	40.51	40.84	89,195	-0.49(-1.19%)
Feb 21, 2025	42.24	42.24	41.07	41.33	50,325	-0.17(-0.41%)
Feb 20, 2025	41.69	41.92	41.25	41.50	31,702	-0.44(-1.05%)
Feb 19, 2025	42.10	42.17	41.34	41.94	26,312	-0.08(-0.19%)
Feb 18, 2025	43.96	44.98	38.25	42.02	62,302	-1.01(-2.35%)
Feb 14, 2025	41.67	43.70	41.67	43.03	47,855	+0.03(+0.07%)
Feb 13, 2025	44.09	44.25	42.78	43.00	62,439	-0.97(-2.21%)
Feb 12, 2025	42.31	45.32	41.56	43.97	151,035	+0.75(+1.74%)
Feb 11, 2025	42.40	43.25	42.09	43.22	58,271	+0.93(+2.20%)
Feb 10, 2025	43.40	43.80	41.15	42.29	62,391	+0.38(+0.91%)
Feb 07, 2025	42.00	42.25	41.37	41.91	39,104	-0.42(-0.99%)
Feb 06, 2025	42.78	43.25	42.15	42.33	59,725	-0.31(-0.73%)
Feb 05, 2025	41.00	43.52	40.52	42.64	226,204	+1.65(+4.03%)
Feb 04, 2025	40.56	41.33	40.51	40.99	132,691	-0.01(-0.02%)
Feb 03, 2025	42.00	42.22	40.76	41.00	113,277	-1.20(-2.84%)
Jan 31, 2025	40.88	43.52	40.88	42.20	124,076	+1.38(+3.38%)
Jan 30, 2025	41.16	41.56	40.76	40.82	54,009	+0.19(+0.47%)
Jan 29, 2025	40.52	41.30	40.10	40.63	66,602	-0.24(-0.59%)
Jan 28, 2025	40.69	41.29	40.52	40.87	13,186	-0.43(-1.04%)
Jan 27, 2025	40.41	41.34	39.84	41.30	20,015	+0.21(+0.51%)
Jan 24, 2025	41.33	41.34	40.52	41.09	29,924	-0.03(-0.07%)
Jan 23, 2025	40.09	41.34	39.70	41.12	57,560	+1.03(+2.57%)
Jan 22, 2025	39.87	40.51	39.76	40.09	17,571	-0.21(-0.52%)
Jan 21, 2025	39.93	41.18	39.62	40.30	46,298	+0.81(+2.05%)
Jan 17, 2025	39.51	40.25	39.01	39.49	23,650	+0.49(+1.26%)
Jan 16, 2025	38.22	39.00	38.22	39.00	24,515	+0.30(+0.76%)
Jan 15, 2025	38.96	39.31	38.37	38.70	38,287	+0.03(+0.09%)
Jan 14, 2025	36.75	38.67	36.75	38.67	34,685	+1.72(+4.65%)
Jan 13, 2025	36.78	37.36	36.78	36.95	25,904	-0.17(-0.46%)
Jan 10, 2025	37.60	37.60	36.76	37.12	19,693	-0.63(-1.67%)
Jan 08, 2025	38.50	38.89	37.75	37.75	24,051	-0.85(-2.20%)
Jan 07, 2025	39.09	39.58	38.60	38.60	34,060	-0.77(-1.96%)
Jan 06, 2025	39.66	40.27	39.28	39.37	27,296	+0.08(+0.20%)
Jan 03, 2025	39.22	39.73	39.15	39.29	16,992	-0.57(-1.43%)