FirstSun Capital Bancorp Common Stock (FSUN) Historical Stock Data
35.08 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FSUN is up 0.32% a day on average. There have been 18 days where FirstSun Capital Bancorp Common Stock closed green and 12 days where FSUN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 34.80 | 35.08 | ↑$0.28 (0.80%) | 34.31 | 35.25 | 175.01K |
| 2025-11-28 | 33.67 | 33.43 | ↓$0.24 (-0.71%) | 33.41 | 33.76 | 25.06K |
| 2025-11-21 | 31.48 | 33.15 | ↑$1.67 (5.30%) | 31.48 | 33.35 | 124.40K |
| 2025-11-18 | 30.15 | 30.81 | ↑$0.66 (2.19%) | 29.95 | 31.70 | 340.84K |
| 2025-11-14 | 31.97 | 32.52 | ↑$0.55 (1.72%) | 31.30 | 32.52 | 123K |
| 2025-11-07 | 33.56 | 32.67 | ↓$0.89 (-2.65%) | 32.60 | 33.56 | 181.40K |
| 2025-10-31 | 33.21 | 34.04 | ↑$0.83 (2.50%) | 33.01 | 34.09 | 291.63K |
| 2025-10-24 | 39.95 | 40.44 | ↑$0.49 (1.23%) | 39.95 | 40.50 | 54.70K |
| 2025-10-17 | 37.93 | 38.47 | ↑$0.54 (1.42%) | 37.75 | 39.14 | 93.55K |
| 2025-10-16 | 40.65 | 37.75 | ↓$2.90 (-7.13%) | 37.65 | 41.18 | 116.08K |
| 2025-10-15 | 41.30 | 40.80 | ↓$0.50 (-1.21%) | 40.56 | 42.00 | 67.87K |
| 2025-10-14 | 40.12 | 41.40 | ↑$1.29 (3.20%) | 39.70 | 41.46 | 62.33K |
| 2025-10-13 | 39.80 | 39.84 | ↑$0.04 (0.10%) | 39.40 | 40.15 | 67.49K |
| 2025-10-10 | 40.79 | 39.50 | ↓$1.29 (-3.15%) | 39.45 | 41.07 | 225.09K |
| 2025-10-03 | 38.51 | 39.37 | ↑$0.86 (2.23%) | 38.49 | 39.70 | 74.47K |
| 2025-09-26 | 39.77 | 39.99 | ↑$0.22 (0.55%) | 39.17 | 41.16 | 81.69K |
| 2025-09-19 | 39.45 | 39.67 | ↑$0.22 (0.56%) | 38.48 | 39.96 | 675.80K |
| 2025-09-12 | 38.46 | 37.78 | ↓$0.68 (-1.77%) | 37.10 | 38.65 | 68.50K |
| 2025-09-05 | 38.74 | 38.43 | ↓$0.32 (-0.81%) | 37.78 | 39.00 | 103K |
| 2025-09-04 | 38.58 | 38.64 | ↑$0.06 (0.16%) | 38.10 | 38.74 | 71.16K |
| 2025-09-03 | 38.68 | 38.42 | ↓$0.26 (-0.67%) | 38.19 | 38.94 | 124.81K |
| 2025-09-02 | 37.73 | 38.48 | ↑$0.75 (1.99%) | 36.82 | 38.63 | 216.48K |
| 2025-08-29 | 38.05 | 38.01 | ↓$0.04 (-0.11%) | 36.30 | 38.19 | 127K |
| 2025-08-28 | 38.40 | 38.02 | ↓$0.38 (-0.99%) | 37.50 | 38.40 | 145K |
| 2025-08-27 | 37.20 | 37.94 | ↑$0.74 (1.99%) | 37.00 | 37.96 | 573.63K |
| 2025-08-26 | 37.87 | 37.50 | ↓$0.37 (-0.98%) | 37.09 | 39.56 | 737.22K |
| 2025-08-25 | 37.26 | 37.49 | ↑$0.23 (0.62%) | 34.85 | 37.66 | 139.22K |
| 2025-08-22 | 36.55 | 37.50 | ↑$0.95 (2.60%) | 36.55 | 37.94 | 155.15K |
| 2025-08-21 | 36.25 | 36.51 | ↑$0.26 (0.72%) | 36.18 | 36.62 | 44.28K |
| 2025-08-20 | 36.63 | 36.56 | ↓$0.07 (-0.19%) | 36.31 | 36.78 | 72.46K |
Create an account or log in to view more rows.
$FSUN yes
keep going down
let's go
stop stalling
$FSUN has just been halted from trading.
$FSUN There is nothing wrong with a decent pullback
$FSUN whats the target for Friday close?
$FSUN buy more doomers!!!
$FSUN Starting a small position
$FSUN gonna take my L with this one
$FSUN not good
$FSUN how long until we take off?
$FSUN trash