Dark

FSUN
FirstSun Capital Bancorp Common Stock
stock NASDAQ

At Close

May 8, 2025 3:59:37 PM EDT

36.20USD+2.376%(+0.84)79,320

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 8, 2025 8:40:30 AM EDT

35.34USD-0.057%(-0.02)103

After-hours

May 8, 2025 4:00:30 PM EDT

36.22USD+0.083%(+0.03)350

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-08	35.4600	36.2650	35.2200	36.2200	+2.432%	143,360	0.000%
2025-05-07	36.1800	36.6600	35.1100	35.3600	-2.212%	52,800	+2.432%
2025-05-06	34.8600	36.5400	34.8600	36.1600	+1.859%	147,725	+0.166%
2025-05-05	35.0500	37.0550	35.0500	35.5000	-0.893%	97,057	+2.028%
2025-05-02	35.2100	35.8550	35.1100	35.8200	+2.197%	127,667	+1.117%
2025-05-01	34.6100	35.3400	34.1000	35.0500	+0.171%	85,073	+3.338%
2025-04-30	34.8300	35.7500	34.6600	34.9900	-0.934%	88,469	+3.515%
2025-04-29	35.7500	36.8600	33.9300	35.3200	-1.998%	98,828	+2.548%
2025-04-28	35.9800	36.1500	34.9700	36.0400	-0.028%	68,677	+0.499%
2025-04-25	35.6700	36.4150	34.4800	36.0500	+1.065%	51,537	+0.472%
2025-04-24	35.6300	36.2900	35.0200	35.6700	+0.140%	65,485	+1.542%
2025-04-23	35.0000	36.4550	35.0000	35.6200	+2.474%	86,905	+1.684%
2025-04-22	33.7200	35.0550	33.6500	34.7600	+3.637%	98,682	+4.200%
2025-04-21	33.9000	34.6400	33.4700	33.5400	-1.266%	64,654	+7.990%
2025-04-17	34.0700	34.3200	33.7700	33.9700	+0.741%	129,102	+6.623%
2025-04-16	34.3900	34.7000	33.3950	33.7200	-1.056%	78,099	+7.414%
2025-04-15	32.7700	34.3500	32.0500	34.0800	+2.435%	102,705	+6.279%
2025-04-14	32.7500	33.6000	32.5000	33.2700	+2.181%	187,789	+8.867%
2025-04-11	32.2700	32.7600	31.7000	32.5600	+0.092%	50,192	+11.241%
2025-04-10	34.4100	36.2500	32.0940	32.5300	-5.710%	111,743	+11.343%
2025-04-09	32.5900	34.8100	32.0000	34.5000	+4.356%	108,321	+4.986%
2025-04-08	33.5000	34.1400	32.6600	33.0600	-0.571%	93,425	+9.558%
2025-04-07	33.2500	34.5750	32.5000	33.2500	-1.394%	176,038	+8.932%
2025-04-04	34.3300	34.8250	33.2100	33.7200	-3.326%	62,288	+7.414%
2025-04-03	36.6000	37.8150	34.7500	34.8800	-4.412%	100,353	+3.842%
2025-04-02	35.8500	36.5000	35.8500	36.4900	+1.417%	68,840	-0.740%
2025-04-01	36.4800	36.5000	35.8000	35.9800	-0.470%	153,351	+0.667%
2025-03-31	37.7500	38.0100	35.9800	36.1500	-4.238%	1,589,498	+0.194%
2025-03-28	38.6200	39.9900	37.6100	37.7500	-1.948%	26,239	-4.053%
2025-03-27	38.2100	38.9950	37.9950	38.5000	+0.391%	79,262	-5.922%
2025-03-26	38.7400	38.9100	38.1800	38.3500	-0.182%	20,014	-5.554%
2025-03-25	38.5000	38.6950	37.8754	38.4200	0.000%	36,892	-5.726%
2025-03-24	38.3400	39.1150	37.9700	38.4200	+0.893%	18,347	-5.726%
2025-03-21	37.4300	39.2300	37.0950	38.0800	+0.118%	73,819	-4.884%
2025-03-20	37.9550	38.1700	37.6000	38.0350	-0.328%	24,168	-4.772%
2025-03-19	38.0800	39.2550	37.7650	38.1600	+0.236%	31,783	-5.084%
2025-03-18	38.7270	38.7270	38.0700	38.0700	-1.907%	16,484	-4.859%
2025-03-17	38.6900	39.5100	37.7300	38.8100	+0.336%	44,048	-6.674%
2025-03-14	39.6400	39.6400	38.2200	38.6800	+1.019%	26,424	-6.360%
2025-03-13	39.2200	39.2200	38.0750	38.2900	+0.923%	48,050	-5.406%
2025-03-12	37.7300	38.3500	37.0550	37.9400	0.000%	135,242	-4.533%
2025-03-11	38.1500	39.0100	37.0000	37.9400	+1.825%	41,220	-4.533%
2025-03-10	38.6100	38.9000	37.2600	37.2600	-4.828%	32,850	-2.791%
2025-03-07	39.0700	39.1500	38.2700	39.1500	+0.928%	53,389	-7.484%
2025-03-06	38.4000	38.8000	38.1400	38.7900	-0.360%	43,337	-6.625%
2025-03-05	39.6000	40.7150	38.7650	38.9300	-0.941%	34,697	-6.961%
2025-03-04	40.0900	41.0500	39.1200	39.3000	-1.627%	53,746	-7.837%
2025-03-03	39.7300	40.8500	39.1050	39.9500	+0.427%	49,903	-9.337%
2025-02-28	40.1700	40.3000	39.5100	39.7800	-1.168%	154,831	-8.949%
2025-02-27	39.4800	40.2500	39.1100	40.2500	+0.726%	26,481	-10.012%
2025-02-26	39.5000	40.3500	39.4300	39.9600	-0.720%	29,775	-9.359%
2025-02-25	39.8600	41.2500	38.5800	40.2500	-1.445%	41,324	-10.012%
2025-02-24	40.6800	41.6600	40.5100	40.8400	-1.186%	89,195	-11.312%
2025-02-21	42.2400	42.2400	41.0700	41.3300	-0.410%	50,325	-12.364%
2025-02-20	41.6900	41.9200	41.2500	41.5000	-1.049%	31,702	-12.723%
2025-02-19	42.1000	42.1700	41.3400	41.9400	-0.190%	26,312	-13.639%
2025-02-18	43.9600	44.9800	38.2500	42.0200	-2.347%	62,302	-13.803%
2025-02-14	41.6700	43.7000	41.6700	43.0300	+0.070%	47,855	-15.826%
2025-02-13	44.0900	44.2500	42.7800	43.0000	-2.206%	62,119	-15.767%
2025-02-12	42.3100	45.3200	41.5650	43.9700	+1.735%	151,035	-17.626%
2025-02-11	42.4000	43.2500	42.0900	43.2200	+2.199%	57,971	-16.196%
2025-02-10	43.4000	43.8000	41.1500	42.2900	+0.907%	62,391	-14.353%
2025-02-07	42.0000	42.2500	41.3700	41.9100	-0.992%	39,104	-13.577%
2025-02-06	42.7800	43.2500	42.1500	42.3300	-0.727%	58,325	-14.434%
2025-02-05	41.0000	43.5200	40.5200	42.6400	+4.025%	226,204	-15.056%
2025-02-04	40.5600	41.3250	40.5100	40.9900	-0.024%	132,691	-11.637%
2025-02-03	42.0000	42.2200	40.7600	41.0000	-2.844%	113,277	-11.659%
2025-01-31	40.8800	43.5200	40.8800	42.2000	+3.381%	124,076	-14.171%
2025-01-30	41.1600	41.5600	40.7600	40.8200	+0.468%	54,009	-11.269%
2025-01-29	40.5200	41.3000	40.1000	40.6300	-0.587%	66,602	-10.854%
2025-01-28	40.6900	41.2900	40.5200	40.8700	-1.041%	13,186	-11.378%
2025-01-27	40.4100	41.3400	39.8422	41.3000	+0.511%	20,015	-12.300%
2025-01-24	41.3300	41.3399	40.5200	41.0900	-0.073%	29,924	-11.852%
2025-01-23	40.0900	41.3400	39.7050	41.1200	+2.569%	57,560	-11.916%
2025-01-22	39.8700	40.5100	39.7600	40.0900	-0.521%	17,571	-9.653%
2025-01-21	39.9300	41.1800	39.6200	40.3000	+2.051%	46,183	-10.124%
2025-01-17	39.5100	40.2500	39.0100	39.4900	+1.256%	23,650	-8.281%
2025-01-16	38.2200	39.0000	38.2200	39.0000	+0.762%	24,515	-7.128%
2025-01-15	38.9600	39.3052	38.3700	38.7050	+0.091%	38,287	-6.420%
2025-01-14	36.7500	38.6700	36.7500	38.6700	+4.655%	34,685	-6.336%
2025-01-13	36.7800	37.3600	36.7800	36.9500	-0.458%	25,904	-1.976%
2025-01-10	37.6000	37.6000	36.7600	37.1200	-1.669%	19,693	-2.425%
2025-01-08	38.5000	38.8900	37.7500	37.7500	-2.202%	24,051	-4.053%
2025-01-07	39.0900	39.5800	38.6000	38.6000	-1.956%	34,060	-6.166%
2025-01-06	39.6600	40.2650	39.2800	39.3700	+0.204%	27,296	-8.001%
2025-01-03	39.2160	39.7250	39.1500	39.2900	-1.430%	16,992	-7.814%
2025-01-02	40.4900	41.9200	39.1500	39.8600	-0.474%	85,959	-9.132%
2024-12-31	40.3300	40.3300	39.7300	40.0500	+0.351%	20,761	-9.563%
2024-12-30	39.6300	40.0050	38.9000	39.9100	+0.529%	24,406	-9.246%
2024-12-27	39.1100	40.5800	39.0000	39.7000	-0.775%	30,430	-8.766%
2024-12-26	40.2600	41.0400	36.4900	40.0100	-0.025%	46,530	-9.473%
2024-12-24	39.2000	40.3000	38.6100	40.0200	+2.432%	17,900	-9.495%
2024-12-23	40.0300	40.0300	38.2000	39.0700	-2.398%	32,894	-7.295%
2024-12-20	38.0400	40.0900	37.9800	40.0300	+5.481%	90,520	-9.518%
2024-12-19	39.5000	39.5000	37.1500	37.9500	-0.888%	36,349	-4.559%
2024-12-18	39.7100	40.8000	37.9300	38.2900	-3.963%	62,253	-5.406%
2024-12-17	40.4300	40.5700	39.6500	39.8700	-0.050%	49,689	-9.155%
2024-12-16	42.2000	42.9900	39.8900	39.8900	-6.908%	65,090	-9.200%
2024-12-13	42.3100	44.1600	39.8750	42.8500	-1.449%	89,956	-15.473%
2024-12-12	42.5200	44.0000	41.6700	43.4800	+1.234%	43,089	-16.697%
2024-12-11	42.8000	44.3700	41.9500	42.9500	+0.117%	138,924	-15.669%
2024-12-10	41.0000	42.9000	38.9200	42.9000	+4.890%	89,668	-15.571%
2024-12-09	40.2500	41.9400	40.2500	40.9000	+0.938%	52,270	-11.443%
2024-12-06	40.4900	41.9500	39.6800	40.5200	+0.997%	49,610	-10.612%
2024-12-05	38.1100	41.6400	37.6250	40.1200	+4.181%	640,787	-9.721%
2024-12-04	37.1100	39.2000	37.1100	38.5100	+1.556%	80,453	-5.947%
2024-12-03	38.5000	38.6842	37.7200	37.9200	-0.837%	66,446	-4.483%
2024-12-02	38.6000	39.2150	38.0000	38.2400	-0.881%	102,019	-5.282%
2024-11-29	38.1800	39.0500	38.1800	38.5800	+0.156%	26,405	-6.117%
2024-11-27	38.7000	39.0000	38.1700	38.5200	-0.465%	28,491	-5.971%
2024-11-26	38.2500	39.3100	37.6100	38.7000	+1.575%	96,679	-6.408%
2024-11-25	38.7600	38.8700	38.0000	38.1000	+0.501%	70,732	-4.934%
2024-11-22	36.7000	38.0050	36.6500	37.9100	+2.459%	65,607	-4.458%
2024-11-21	37.9900	37.9900	36.5500	37.0000	-0.243%	78,480	-2.108%
2024-11-20	36.4700	38.2300	36.2600	37.0900	+2.487%	85,949	-2.346%
2024-11-19	36.8100	36.9000	36.0000	36.1900	-0.550%	73,097	+0.083%
2024-11-18	35.0300	37.3600	35.0300	36.3900	+0.331%	27,363	-0.467%
2024-11-15	35.2200	36.3500	35.2200	36.2700	+0.055%	37,414	-0.138%
2024-11-14	36.5000	36.7400	35.6800	36.2500	+0.138%	27,200	-0.083%
2024-11-13	36.9000	36.9000	36.0150	36.2000	-0.413%	20,856	+0.055%
2024-11-12	35.9500	36.9150	35.3100	36.3500	-1.196%	46,824	-0.358%
2024-11-11	38.5200	38.5200	36.3100	36.7900	-0.136%	48,907	-1.549%
2024-11-08	35.6000	38.7100	35.5000	36.8400	+4.068%	147,871	-1.683%
2024-11-07	35.1600	35.4000	33.9900	35.4000	+1.230%	313,696	+2.316%
2024-11-06	35.0300	35.6100	34.7300	34.9700	+0.924%	67,392	+3.574%
2024-11-05	35.4000	35.4000	34.3300	34.6500	+0.318%	58,122	+4.531%
2024-11-04	36.9900	38.4950	34.4700	34.5400	-3.249%	34,976	+4.864%
2024-11-01	37.1100	37.1350	35.5800	35.7000	-2.406%	30,735	+1.457%
2024-10-31	37.0500	38.4500	35.8800	36.5800	-1.402%	23,394	-0.984%
2024-10-30	39.9500	40.3300	36.8000	37.1000	-7.134%	70,307	-2.372%
2024-10-29	40.3000	40.3000	39.7800	39.9500	-0.572%	15,150	-9.337%
2024-10-28	40.6100	40.6100	38.7900	40.1800	-0.248%	36,158	-9.856%
2024-10-25	40.7950	40.7950	40.2600	40.2800	-0.813%	15,335	-10.079%
2024-10-24	40.7500	40.7500	40.3650	40.6100	-0.012%	17,646	-10.810%
2024-10-23	40.7000	40.8400	40.3550	40.6150	+0.037%	14,536	-10.821%
2024-10-22	40.6000	40.8400	40.4700	40.6000	+0.272%	42,119	-10.788%
2024-10-21	40.9000	41.0300	40.4700	40.4900	-0.516%	18,571	-10.546%
2024-10-18	41.5000	41.6100	40.6000	40.7000	-0.659%	19,029	-11.007%
2024-10-17	41.1000	41.2200	40.7600	40.9700	-0.024%	28,501	-11.594%
2024-10-16	40.9900	41.1450	40.8000	40.9800	+0.171%	31,487	-11.615%
2024-10-15	40.9250	40.9700	40.8300	40.9100	+0.122%	15,324	-11.464%
2024-10-14	41.2000	41.2000	40.7800	40.8600	+0.147%	14,948	-11.356%
2024-10-11	41.0000	41.0050	40.7000	40.8000	+0.147%	20,060	-11.225%
2024-10-10	40.7500	41.0000	40.5000	40.7400	-0.074%	24,141	-11.095%
2024-10-09	41.7500	41.7500	40.2600	40.7700	+0.394%	25,786	-11.160%
2024-10-08	41.0000	42.8900	40.5400	40.6100	-1.120%	20,517	-10.810%
2024-10-07	41.3100	41.5850	40.4050	41.0700	-1.227%	54,170	-11.809%
2024-10-04	42.0000	42.1350	41.3200	41.5800	-0.574%	29,738	-12.891%
2024-10-03	42.3650	42.3650	41.8150	41.8200	-1.041%	11,653	-13.391%
2024-10-02	42.5000	42.5300	42.2100	42.2600	-0.448%	12,640	-14.292%
2024-10-01	42.5600	42.5950	42.4120	42.4500	-0.352%	14,004	-14.676%
2024-09-30	42.7000	42.7300	42.5100	42.6000	+0.094%	12,652	-14.977%
2024-09-27	42.7500	42.8800	42.5600	42.5600	-0.328%	16,589	-14.897%
2024-09-26	42.7300	42.8800	42.7000	42.7000	+0.211%	8,268	-15.176%
2024-09-25	42.8800	42.8800	42.5550	42.6100	-0.211%	16,519	-14.996%
2024-09-24	42.9000	42.9000	42.1200	42.7000	-0.117%	100,978	-15.176%
2024-09-23	42.7200	42.8500	42.6100	42.7500	-0.117%	86,482	-15.275%
2024-09-20	42.8400	42.8800	42.5900	42.8000	+0.117%	692,687	-15.374%
2024-09-19	42.8900	42.9000	42.2600	42.7500	+0.352%	133,602	-15.275%
2024-09-18	42.7300	42.9000	41.7500	42.6000	-0.047%	146,596	-14.977%
2024-09-17	42.7500	42.7500	42.6200	42.6200	+0.047%	62,028	-15.016%
2024-09-16	43.2400	43.2400	42.5100	42.6000	-0.023%	61,377	-14.977%
2024-09-13	42.7000	42.7000	42.6100	42.6100	-0.117%	28,334	-14.996%
2024-09-12	42.7300	42.9000	42.5800	42.6600	-0.117%	31,333	-15.096%
2024-09-11	42.7300	42.9000	42.3900	42.7100	-0.257%	37,330	-15.196%
2024-09-10	42.7000	42.9000	42.7000	42.8200	+0.047%	77,444	-15.413%
2024-09-09	42.8900	42.9000	42.7300	42.8000	+0.469%	69,223	-15.374%
2024-09-06	42.7800	42.7950	42.5900	42.6000	-0.421%	11,418	-14.977%
2024-09-05	42.8600	42.8600	42.5400	42.7800	-0.047%	13,948	-15.334%
2024-09-04	42.7800	42.9000	42.7500	42.8000	+0.047%	13,965	-15.374%
2024-09-03	42.6200	42.9000	42.4000	42.7800	+0.094%	13,229	-15.334%
2024-08-30	42.7000	42.9000	42.5000	42.7400	-0.140%	34,447	-15.255%
2024-08-29	42.9000	42.9000	42.6600	42.8000	+0.246%	7,293	-15.374%
2024-08-28	42.6800	42.8300	42.6300	42.6950	-0.035%	50,879	-15.166%
2024-08-27	42.6160	42.7800	42.5002	42.7100	-0.327%	4,785	-15.196%
2024-08-26	42.8900	42.8900	42.7350	42.8500	-0.093%	4,832	-15.473%
2024-08-23	42.8500	43.0000	42.7400	42.8900	+0.070%	16,152	-15.551%
2024-08-22	42.8000	43.0750	42.8000	42.8600	0.000%	15,048	-15.492%
2024-08-21	42.9000	42.9000	42.3300	42.8600	+0.023%	16,249	-15.492%
2024-08-20	42.7300	43.1800	40.0000	42.8500	-0.672%	10,202	-15.473%
2024-08-19	42.5000	43.1400	41.9500	43.1400	+0.606%	10,223	-16.041%
2024-08-16	42.6900	42.8800	42.6600	42.8800	+0.304%	3,610	-15.532%
2024-08-15	43.1800	43.2000	42.5100	42.7500	-0.210%	3,519	-15.275%
2024-08-14	42.0000	43.8000	42.0000	42.8400	+1.157%	27,107	-15.453%
2024-08-13	41.6000	42.4500	40.3300	42.3500	+0.857%	21,227	-14.475%
2024-08-12	42.0900	42.2000	41.2100	41.9900	-0.071%	7,059	-13.741%
2024-08-09	42.1000	42.9000	41.0500	42.0200	+0.048%	10,410	-13.803%
2024-08-08	40.7772	43.4900	40.5591	42.0000	+1.523%	17,517	-13.762%
2024-08-07	41.3800	41.3800	40.9500	41.3700	-0.024%	3,989	-12.449%
2024-08-06	41.4900	41.4900	40.9900	41.3800	-0.241%	12,304	-12.470%
2024-08-05	40.0000	41.4900	40.0000	41.4800	+0.193%	7,598	-12.681%
2024-08-02	40.9900	41.7900	40.7100	41.4000	-0.481%	6,793	-12.512%
2024-08-01	41.9900	41.9900	40.2300	41.6000	-0.478%	14,584	-12.933%
2024-07-31	39.4900	42.9900	39.4274	41.8000	+4.526%	31,277	-13.349%
2024-07-30	37.8800	40.4900	37.8800	39.9900	+5.570%	8,686	-9.427%
2024-07-29	37.0156	37.8800	37.0156	37.8800	+1.013%	4,077	-4.382%
2024-07-26	37.4500	37.5000	36.5745	37.5000	+1.351%	5,329	-3.413%
2024-07-25	37.5000	37.5000	36.5100	37.0000	0.000%	2,728	-2.108%
2024-07-24	36.5200	37.2400	36.0000	37.0000	-0.205%	10,720	-2.108%
2024-07-23	36.5274	37.2500	36.5101	37.0761	+0.206%	3,321	-2.309%
2024-07-22	36.9000	37.9900	35.6978	37.0000	0.000%	4,393	-2.108%
2024-07-19	37.5500	37.5500	36.9900	37.0000	-0.065%	3,404	-2.108%
2024-07-18	37.2400	37.8800	36.5600	37.0240	+0.065%	8,685	-2.172%
2024-07-17	37.0000	38.0000	36.5050	37.0000	+0.108%	11,975	-2.108%
2024-07-16	36.4900	36.9900	35.5200	36.9600	+2.667%	7,333	-2.002%
2024-07-15	35.9800	36.9900	35.9800	36.0000	0.000%	13,330	+0.611%
2024-07-12	35.5000	38.0000	35.0100	36.0000	+2.887%	11,163	+0.611%
2024-07-11	34.2000	34.9900	34.2000	34.9900	+3.063%	17,885	+3.515%
2024-07-09	33.6500	33.9800	33.3500	33.9500	-0.147%	2,574	+6.686%
2024-07-08	33.5870	34.0000	33.5693	34.0000	0.000%	692	+6.529%
2024-07-05	33.9870	34.0000	33.9000	34.0000	+0.295%	1,321	+6.529%
2024-07-01	34.1200	34.4900	33.4500	33.9000	-2.305%	59,787	+6.844%
2024-06-28	34.0000	34.7000	34.0000	34.7000	+2.059%	9,756	+4.380%
2024-06-27	33.8400	34.0000	33.7500	34.0000	+0.029%	17,148	+6.529%
2024-06-26	33.8000	34.0000	33.7500	33.9900	+0.059%	15,609	+6.561%
2024-06-25	33.5100	33.9700	33.5100	33.9700	+0.355%	4,320	+6.623%
2024-06-24	33.5000	33.9900	33.5000	33.8500	-0.441%	2,909	+7.001%
2024-06-21	33.7500	34.0000	33.4600	34.0000	0.000%	7,573	+6.529%
2024-06-20	33.4600	34.2000	33.4600	34.0000	-0.730%	4,396	+6.529%
2024-06-18	33.9500	34.2500	33.9500	34.2500	+0.029%	1,000	+5.752%
2024-06-17	34.2400	34.2400	34.2400	34.2400	0.000%	309	+5.783%
2024-06-14	33.3500	34.2400	33.3500	34.2400	-0.029%	422	+5.783%
2024-06-13	33.4100	34.2500	33.4100	34.2500	0.000%	11,102	+5.752%
2024-06-12	33.6620	34.2500	33.6620	34.2500	0.000%	489	+5.752%
2024-06-10	34.0000	34.2500	33.5500	34.2500	+0.735%	6,010	+5.752%
2024-06-07	34.0000	34.0000	34.0000	34.0000	0.000%	1,747	+6.529%
2024-06-06	33.5600	34.0000	33.5600	34.0000	0.000%	435	+6.529%
2024-06-05	33.6480	34.0000	33.5600	34.0000	0.000%	4,822	+6.529%
2024-06-04	33.7500	34.0000	33.7500	34.0000	+0.206%	1,277	+6.529%
2024-06-03	33.7500	34.0000	33.7500	33.9300	+0.533%	5,876	+6.749%
2024-05-31	34.0000	34.0000	33.4000	33.7500	0.000%	7,558	+7.319%
2024-05-29	33.4100	33.7500	33.4100	33.7500	-0.735%	1,018	+7.319%
2024-05-28	34.2500	34.2500	34.0000	34.0000	+0.741%	857	+6.529%
2024-05-24	33.5500	33.7500	33.5500	33.7500	+0.446%	2,622	+7.319%
2024-05-23	33.4450	33.6100	33.3600	33.6000	+0.299%	879	+7.798%
2024-05-22	33.5100	33.7300	33.3500	33.5000	0.000%	8,443	+8.119%
2024-05-21	33.5000	33.7500	33.5000	33.5000	0.000%	53,641	+8.119%
2024-05-20	33.3300	33.6500	33.3200	33.5000	0.000%	11,091	+8.119%
2024-05-17	33.3200	33.7100	33.3200	33.5000	-0.593%	8,725	+8.119%
2024-05-16	33.3100	33.7000	33.3100	33.7000	0.000%	7,876	+7.478%
2024-05-15	33.3100	33.7500	33.3100	33.7000	-0.148%	6,059	+7.478%
2024-05-14	33.8100	33.9000	33.7500	33.7500	-0.735%	2,969	+7.319%
2024-05-13	33.8385	34.0000	33.8385	34.0000	0.000%	632	+6.529%
2024-05-10	33.8100	34.0000	33.8100	34.0000	-0.439%	2,718	+6.529%
2024-05-09	34.0100	34.1900	34.0000	34.1500	-0.146%	1,782	+6.061%
2024-05-08	34.0100	34.2000	33.7500	34.2000	0.000%	7,508	+5.906%
2024-05-07	34.0600	34.6400	34.0000	34.2000	-0.870%	7,332	+5.906%
2024-05-06	34.2600	34.6800	34.0500	34.5000	0.000%	5,400	+4.986%
2024-05-03	34.6000	34.6000	34.5000	34.5000	0.000%	2,354	+4.986%
2024-05-02	34.5000	34.5000	34.5000	34.5000	0.000%	1,013	+4.986%
2024-05-01	34.2200	34.9900	34.0500	34.5000	-1.429%	2,415	+4.986%
2024-04-30	34.5000	35.0000	34.5000	35.0000	0.000%	2,300	+3.486%
2024-04-25	34.0600	35.0000	34.0600	35.0000	+1.449%	657	+3.486%
2024-04-23	34.1200	34.8900	34.1000	34.5000	0.000%	3,900	+4.986%
2024-04-22	34.1100	35.0000	34.1100	34.5000	-0.289%	3,100	+4.986%
2024-04-17	34.3100	34.7500	34.0000	34.6000	-0.432%	10,312	+4.682%
2024-04-16	34.7300	34.9750	34.5000	34.7500	-0.686%	3,113	+4.230%
2024-04-15	34.7200	35.1900	34.7200	34.9900	-0.568%	1,858	+3.515%
2024-04-12	34.7100	35.1900	34.7100	35.1900	-0.028%	800	+2.927%
2024-04-11	35.0100	35.6650	34.5100	35.2000	-0.565%	10,972	+2.898%
2024-04-10	35.2500	35.6800	35.0000	35.4000	-0.813%	6,700	+2.316%
2024-04-09	35.2400	35.6900	35.2400	35.6900	0.000%	1,240	+1.485%
2024-04-08	34.8000	35.7000	34.8000	35.6900	-0.028%	2,420	+1.485%
2024-04-05	34.8000	35.7000	34.8000	35.7000	+0.028%	5,332	+1.457%
2024-04-04	35.0100	35.6900	35.0100	35.6900	-0.168%	1,131	+1.485%
2024-04-02	35.0100	35.7500	35.0100	35.7500	+0.704%	1,899	+1.315%
2024-04-01	35.2000	35.5000	35.0100	35.5000	-0.699%	5,199	+2.028%
2024-03-28	35.3100	35.7500	35.2000	35.7500	0.000%	4,171	+1.315%
2024-03-21	35.0000	36.1000	35.0000	35.7500	+0.140%	6,200	+1.315%
2024-03-20	34.9200	35.7000	34.9200	35.7000	+0.563%	4,598	+1.457%
2024-03-15	34.9100	35.5000	34.9100	35.5000	0.000%	2,077	+2.028%
2024-03-14	35.0000	35.5000	34.8900	35.5000	-0.560%	2,576	+2.028%
2024-03-11	34.9250	35.7500	34.7450	35.7000	-0.140%	12,049	+1.457%
2024-03-08	34.7500	35.8000	34.7450	35.7500	-0.418%	2,500	+1.315%
2024-03-07	34.5000	36.2400	34.5000	35.9000	+2.571%	5,152	+0.891%
2024-03-06	34.5000	35.0000	34.3750	35.0000	0.000%	1,605	+3.486%
2024-03-05	34.3250	35.0000	34.3250	35.0000	+0.029%	1,500	+3.486%
2024-03-04	35.5000	36.2500	34.4900	34.9900	+0.546%	7,528	+3.515%
2024-02-29	34.2500	34.9900	34.0000	34.8000	0.000%	7,691	+4.080%
2024-02-27	34.0000	34.8000	34.0000	34.8000	0.000%	250	+4.080%
2024-02-26	36.3000	36.3000	34.5000	34.8000	-0.258%	15,546	+4.080%
2024-02-23	35.5000	35.5000	34.5000	34.8900	-0.314%	16,762	+3.812%
2024-02-21	34.7500	35.0000	34.7500	35.0000	-1.408%	3,350	+3.486%
2024-02-20	34.5000	35.5000	34.5000	35.5000	+0.141%	6,568	+2.028%
2024-02-16	34.0000	35.4500	34.0000	35.4500	+0.425%	27,441	+2.172%
2024-02-15	34.5000	35.3000	34.5000	35.3000	+2.319%	3,155	+2.606%
2024-02-14	34.7500	34.7500	34.2500	34.5000	0.000%	8,612	+4.986%
2024-02-13	34.2500	34.7000	34.2500	34.5000	-1.146%	502	+4.986%
2024-02-12	34.5000	34.9000	34.5000	34.9000	+0.432%	2,147	+3.782%
2024-02-09	34.7500	34.7500	34.7500	34.7500	0.000%	125	+4.230%
2024-02-08	34.2000	34.7500	34.1200	34.7500	0.000%	2,489	+4.230%
2024-02-07	34.5000	34.7500	34.2500	34.7500	-0.430%	5,903	+4.230%
2024-02-06	34.9300	34.9900	34.6000	34.9000	-0.286%	9,848	+3.782%
2024-02-05	35.0000	35.2000	34.7500	35.0000	-0.709%	8,726	+3.486%
2024-02-02	35.0000	35.2500	35.0000	35.2500	0.000%	1,479	+2.752%
2024-02-01	35.5000	36.0000	34.1500	35.2500	-2.083%	25,899	+2.752%
2024-01-31	36.0000	36.2500	35.5000	36.0000	0.000%	1,852	+0.611%
2024-01-30	35.7500	36.0000	35.1500	36.0000	0.000%	8,918	+0.611%
2024-01-29	36.0000	36.0000	36.0000	36.0000	0.000%	6,751	+0.611%
2024-01-26	36.0000	36.2000	35.7500	36.0000	-0.139%	182,858	+0.611%
2024-01-25	36.2000	36.2000	36.0000	36.0500	+0.139%	28,413	+0.472%
2024-01-24	35.7500	36.0000	35.7500	36.0000	+1.124%	4,404	+0.611%
2024-01-23	35.4500	35.6000	35.2300	35.6000	+0.565%	36,857	+1.742%
2024-01-22	35.2000	35.4000	35.0000	35.4000	+0.426%	9,192	+2.316%
2024-01-19	35.2500	35.2500	35.0900	35.2500	0.000%	17,664	+2.752%
2024-01-18	35.3500	35.3500	35.1100	35.2500	-0.283%	761	+2.752%
2024-01-17	35.3000	35.5000	35.1100	35.3500	+0.142%	18,229	+2.461%
2024-01-16	33.1000	35.5000	33.0000	35.3000	+4.593%	222,370	+2.606%
2024-01-12	33.5000	33.9000	33.0000	33.7500	-0.442%	17,366	+7.319%
2024-01-10	33.5000	33.9000	33.5000	33.9000	-0.294%	12,497	+6.844%
2024-01-09	33.7500	34.0000	33.7500	34.0000	0.000%	4,825	+6.529%
2024-01-04	33.6600	34.0000	33.6500	34.0000	0.000%	577	+6.529%
2023-12-27	34.0000	34.0000	33.7500	34.0000	+0.147%	9,767	+6.529%
2023-12-26	33.6600	34.0000	33.6500	33.9500	-0.118%	21,407	+6.686%
2023-12-22	33.7000	33.9900	33.6000	33.9900	0.000%	2,300	+6.561%
2023-12-20	33.9900	33.9900	33.9900	33.9900	+0.711%	100	+6.561%
2023-12-19	33.6000	33.7500	33.5000	33.7500	-0.706%	8,201	+7.319%
2023-12-18	33.6000	33.9900	33.6000	33.9900	-0.029%	9,441	+6.561%
2023-12-14	33.2500	34.0000	33.2500	34.0000	+3.030%	13,215	+6.529%
2023-12-13	32.1000	33.0000	32.1000	33.0000	+1.538%	1,808	+9.758%
2023-12-11	32.3100	32.5000	32.3100	32.5000	0.000%	10,500	+11.446%
2023-12-07	32.5000	32.5000	32.5000	32.5000	0.000%	142	+11.446%
2023-12-06	32.4000	32.5000	32.4000	32.5000	0.000%	936	+11.446%
2023-12-04	31.8100	32.5000	31.8100	32.5000	0.000%	1,244	+11.446%
2023-12-01	31.6000	32.5000	31.5000	32.5000	0.000%	5,474	+11.446%
2023-11-27	31.7500	32.5000	31.7500	32.5000	+2.848%	300	+11.446%
2023-11-22	31.2500	31.6000	31.2500	31.6000	-1.250%	8,167	+14.620%
2023-11-21	31.0000	32.0000	31.0000	32.0000	+1.620%	971	+13.188%
2023-11-20	31.1470	31.4900	31.0000	31.4900	-1.563%	1,117	+15.021%
2023-11-16	31.0000	31.9900	31.0000	31.9900	-0.031%	3,100	+13.223%
2023-11-14	29.5100	32.0000	29.5100	32.0000	+5.611%	3,558	+13.188%
2023-11-13	30.1000	30.3000	30.0000	30.3000	0.000%	9,600	+19.538%
2023-11-10	30.3000	30.5000	30.3000	30.3000	0.000%	1,390	+19.538%
2023-11-09	30.3000	30.3000	30.3000	30.3000	0.000%	6,000	+19.538%
2023-11-08	30.3000	30.4500	30.3000	30.3000	-0.623%	6,563	+19.538%
2023-11-07	30.0000	30.4900	30.0000	30.4900	+0.627%	3,349	+18.793%
2023-11-06	30.3000	30.5000	29.6000	30.3000	-0.656%	11,870	+19.538%
2023-11-03	30.0000	30.5000	30.0000	30.5000	+1.667%	373	+18.754%
2023-11-02	29.9000	30.5000	29.9000	30.0000	+0.334%	19,595	+20.733%
2023-11-01	29.9000	29.9000	29.9000	29.9000	+0.673%	100	+21.137%
2023-10-31	29.6000	29.9000	29.5500	29.7000	-0.168%	2,377	+21.953%
2023-10-30	29.3500	29.7500	29.3300	29.7500	+1.363%	16,131	+21.748%
2023-10-26	29.1500	29.3500	29.1500	29.3500	0.000%	6,118	+23.407%
2023-10-25	29.1000	29.3500	29.1000	29.3500	+0.034%	900	+23.407%
2023-10-23	29.2500	29.3400	29.2500	29.3400	-0.204%	1,100	+23.449%
2023-10-20	29.2500	29.4000	29.2500	29.4000	+0.170%	2,995	+23.197%
2023-10-19	29.2500	29.3500	29.2500	29.3500	-0.170%	640	+23.407%
2023-10-17	29.2500	29.4000	29.2500	29.4000	+0.513%	16,589	+23.197%
2023-10-16	29.2500	29.2500	29.2500	29.2500	0.000%	7,285	+23.829%
2023-10-13	29.1000	29.2500	29.1000	29.2500	0.000%	3,191	+23.829%
2023-10-12	29.2000	29.2500	29.2000	29.2500	+0.257%	6,100	+23.829%
2023-10-10	29.0000	29.2000	29.0000	29.1750	+1.302%	1,432	+24.147%
2023-10-09	28.8000	28.8000	28.8000	28.8000	-0.655%	2,740	+25.764%
2023-10-05	28.8000	28.9900	28.8000	28.9900	0.000%	5,454	+24.940%
2023-10-04	28.9600	28.9900	28.7000	28.9900	+0.104%	950	+24.940%
2023-10-03	29.0000	29.0000	28.9600	28.9600	-0.822%	300	+25.069%
2023-09-29	29.0500	29.2000	28.9900	29.2000	+0.516%	2,900	+24.041%
2023-09-28	28.9600	29.0500	28.9600	29.0500	+0.172%	1,400	+24.682%
2023-09-26	29.0500	29.3200	29.0000	29.0000	-1.024%	41,340	+24.897%
2023-09-25	29.3000	29.3000	29.0500	29.3000	-0.509%	24,315	+23.618%
2023-09-21	29.4375	29.4800	29.3000	29.4500	-0.169%	5,491	+22.988%
2023-09-20	29.5000	29.6500	29.1000	29.5000	-0.506%	6,450	+22.780%
2023-09-15	29.5000	29.6500	29.4500	29.6500	+0.508%	5,450	+22.159%
2023-09-14	29.4500	29.5000	29.4500	29.5000	-0.506%	7,255	+22.780%
2023-09-13	29.7500	29.7500	29.6500	29.6500	-0.336%	3,500	+22.159%
2023-09-12	29.5000	29.7500	29.5000	29.7500	0.000%	18,200	+21.748%
2023-09-08	29.5000	29.7500	29.5000	29.7500	+0.847%	22,600	+21.748%
2023-09-05	29.6000	29.8000	29.0100	29.5000	-0.840%	9,263	+22.780%
2023-09-01	29.4000	29.7500	29.4000	29.7500	+1.536%	17,420	+21.748%
2023-08-30	29.3000	29.3000	29.3000	29.3000	-0.509%	1,110	+23.618%

.dark-mode .gmtX2c{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gmtX2c{ color: #333333; background-color: white; border: 2px solid #333333; }FSUNFirstSun Capital Bancorp Common Stockstock NASDAQ

FSUN
FirstSun Capital Bancorp Common Stock
stock NASDAQ