Skip to main content

FirstSun Capital Bancorp - Common Stock (NQ: FSUN )

38.52 +0.23 (+0.60%)
Streaming Delayed Price Updated: 10:14 AM EDT, Mar 14, 2025 Add to My Watchlist

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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.