FirstSun Capital Bancorp (FSUN)
NASDAQ:FSUN
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
36.48
37.24
35.83
36.65
36.65
+3.65%
524,449
3.07
Apr 07, 2026
36.04
36.48
34.75
35.36
35.36
-1.94%
351,683
2.10
Apr 06, 2026
36.52
36.90
35.34
36.06
36.06
-1.69%
328,873
2.02
Apr 03, 2026
36.12
37.01
35.68
36.68
36.68
0.00%
0
0.00
Apr 02, 2026
36.12
37.01
35.68
36.68
36.68
-0.08%
378,694
2.33
Apr 01, 2026
36.82
38.50
36.58
36.71
36.71
+0.69%
246,994
1.54
Mar 31, 2026
36.27
36.87
35.10
36.46
36.46
+1.73%
779,882
5.21
Mar 30, 2026
36.47
36.53
35.56
35.84
35.84
-0.61%
113,445
0.76
Mar 27, 2026
36.11
36.44
35.68
36.06
36.06
-1.10%
119,079
0.80
Mar 26, 2026
36.58
36.79
36.05
36.46
36.46
-1.11%
153,113
1.04
Mar 25, 2026
36.80
37.19
36.49
36.87
36.87
+1.51%
120,644
0.83
Mar 24, 2026
35.90
36.40
35.63
36.32
36.32
-0.16%
117,310
0.81
Mar 23, 2026
36.74
37.40
36.10
36.38
36.38
+2.45%
195,615
1.36
Mar 20, 2026
35.83
36.03
35.16
35.51
35.51
-1.09%
300,598
2.13
Mar 19, 2026
34.69
36.25
34.38
35.90
35.90
+3.31%
180,260
1.27
Mar 18, 2026
34.68
34.88
34.09
34.75
34.75
-0.94%
279,571
2.01
Mar 17, 2026
35.57
35.57
34.84
35.08
35.08
-0.57%
93,730
0.67
Mar 16, 2026
35.09
35.41
34.95
35.28
35.28
+1.26%
87,084
0.61
Mar 13, 2026
35.29
35.50
34.53
34.84
34.84
-0.63%
202,912
1.44
Mar 12, 2026
34.65
35.28
34.12
35.06
35.06
-0.06%
107,223
0.76
Mar 11, 2026
36.22
36.22
34.69
35.08
35.08
-3.01%
106,661
0.74
Mar 10, 2026
36.18
37.19
35.38
36.17
36.17
+0.25%
231,691
1.62
Mar 09, 2026
36.09
36.32
34.97
36.08
36.08
-1.64%
100,319
0.70
Mar 06, 2026
36.17
36.84
35.02
36.68
36.68
-1.32%
199,646
1.39
Mar 05, 2026
37.48
37.69
36.90
37.17
37.17
-1.98%
152,714
1.06
Mar 04, 2026
37.90
38.08
37.08
37.92
37.92
+1.23%
109,224
0.76
Mar 03, 2026
36.33
37.53
35.80
37.46
37.46
+0.92%
113,507
0.79
Mar 02, 2026
35.89
37.21
35.53
37.12
37.12
+1.78%
125,041
0.86
Feb 27, 2026
37.79
37.79
36.11
36.47
36.47
-5.47%
103,857
0.72
Feb 26, 2026
38.48
39.00
37.67
38.58
38.58
+0.42%
101,606
0.71
Feb 25, 2026
37.50
38.60
37.08
38.42
38.42
+3.42%
104,235
0.73
Feb 24, 2026
36.97
37.35
36.31
37.15
37.15
+0.03%
148,689
1.04
Feb 23, 2026
39.57
39.90
36.66
37.14
37.14
-5.93%
125,253
0.87
Feb 20, 2026
39.03
39.75
38.54
39.48
39.48
+1.08%
64,577
0.45
Feb 19, 2026
38.87
39.37
38.49
39.06
39.06
-0.46%
135,645
0.95
Feb 18, 2026
39.43
40.38
39.08
39.24
39.24
-1.03%
202,244
1.39
Feb 17, 2026
39.42
39.96
38.33
39.65
39.65
+1.17%
221,308
1.53
Feb 16, 2026
38.30
39.48
37.98
39.19
39.19
0.00%
0
0.00
Feb 13, 2026
38.30
39.48
37.98
39.19
39.19
+2.40%
115,372
0.79
Feb 12, 2026
38.92
39.45
37.66
38.27
38.27
-1.29%
124,347
0.85
Feb 11, 2026
39.68
40.50
38.25
38.77
38.77
-4.20%
118,067
0.80
Feb 10, 2026
40.29
40.75
39.49
39.63
39.63
-2.08%
161,486
1.10
Feb 09, 2026
40.49
41.10
40.05
40.47
40.47
+0.35%
196,667
1.35
Feb 06, 2026
40.42
40.85
40.06
40.33
40.33
+0.70%
142,164
0.98
Feb 05, 2026
40.77
41.20
39.42
40.05
40.05
-1.93%
173,545
1.19
Feb 04, 2026
41.31
42.34
39.35
40.84
40.84
-0.17%
241,293
1.63
Feb 03, 2026
40.69
41.59
40.30
40.91
40.91
+0.86%
278,532
1.89
Feb 02, 2026
39.34
41.38
38.75
40.56
40.56
+2.74%
328,852
2.24
Jan 30, 2026
38.47
39.80
38.40
39.48
39.48
+2.95%
208,785
1.37
Jan 29, 2026
37.65
38.87
37.65
38.35
38.35
+1.86%
333,566
2.19
Rows: