FirstSun Capital Bancorp Common Stock (FSUN) Historical Stock Data
38.54 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FSUN is up 0.40% a day on average. There have been 17 days where FirstSun Capital Bancorp Common Stock closed green and 13 days where FSUN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 38.57 | 38.54 | ↓$0.03 (-0.08%) | 38.35 | 38.79 | 39.41K |
| 2025-12-23 | 38.75 | 38.46 | ↓$0.29 (-0.75%) | 38.44 | 39.04 | 109.42K |
| 2025-12-22 | 39.08 | 38.76 | ↓$0.32 (-0.82%) | 38.62 | 39.37 | 65.34K |
| 2025-12-19 | 39.78 | 39.07 | ↓$0.71 (-1.78%) | 38.88 | 39.99 | 145.79K |
| 2025-12-18 | 39.13 | 39.76 | ↑$0.63 (1.61%) | 38.85 | 39.99 | 178.83K |
| 2025-12-17 | 38.85 | 38.82 | ↓$0.03 (-0.08%) | 38.74 | 39.61 | 127.74K |
| 2025-12-16 | 38.63 | 38.54 | ↓$0.09 (-0.23%) | 37.20 | 38.89 | 112.26K |
| 2025-12-15 | 37.98 | 38.47 | ↑$0.49 (1.29%) | 37.13 | 38.63 | 180.39K |
| 2025-12-12 | 37.86 | 37.79 | ↓$0.07 (-0.18%) | 37.41 | 38.22 | 125.24K |
| 2025-12-11 | 36.80 | 37.83 | ↑$1.04 (2.81%) | 36.80 | 38.19 | 189.70K |
| 2025-12-10 | 36.55 | 37.71 | ↑$1.16 (3.17%) | 36.24 | 37.92 | 212.07K |
| 2025-12-05 | 35.18 | 35.78 | ↑$0.60 (1.71%) | 35.04 | 36.15 | 173.20K |
| 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 |
Create an account or log in to view more rows.
$FSUN I like the stock!
$FSUN starting to gap up a little
$FSUN let’s gooooo
$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