Dark

FSUN
FirstSun Capital Bancorp Common Stock
stock NASDAQ

At Close

Jul 27, 2026 3:59:53 PM EDT

34.80USD+0.899%(+0.31)128,736

28.74Bid 42.53Ask 13.79Spread

Pre-market

Jul 23, 2026 9:22:30 AM EDT

33.75USD-2.146%(-0.74)0

After-hours

Jul 27, 2026 4:00:30 PM EDT

34.81USD+0.029%(+0.01)26,877

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-27	34.9500	35.3500	34.6900	34.8000	+0.899%	128,736	0.000%
2026-07-24	34.1000	34.8400	33.8300	34.4900	+1.322%	128,162	+0.899%
2026-07-23	33.6600	34.0600	33.1200	34.0400	+0.354%	208,223	+2.233%
2026-07-22	34.2200	34.2650	33.7300	33.9200	-0.848%	132,499	+2.594%
2026-07-21	34.8300	35.1700	34.1300	34.2100	-2.452%	213,325	+1.725%
2026-07-20	35.4500	35.5640	34.7500	35.0700	-1.016%	181,195	-0.770%
2026-07-17	36.0800	36.3000	35.2800	35.4300	-2.905%	186,359	-1.778%
2026-07-16	35.3900	36.5100	35.3900	36.4900	+3.342%	259,258	-4.631%
2026-07-15	35.5400	35.7850	35.2500	35.3100	+0.028%	208,563	-1.444%
2026-07-14	35.5900	35.7500	35.2600	35.3000	-0.507%	202,020	-1.416%
2026-07-13	35.1700	35.7500	35.0500	35.4800	+1.140%	249,549	-1.917%
2026-07-10	34.6200	36.4450	34.1700	35.0800	-7.514%	604,505	-0.798%
2026-07-09	37.1100	38.2900	37.1100	37.9300	+2.017%	209,964	-8.252%
2026-07-08	38.5000	38.7050	36.9450	37.1800	-3.529%	291,247	-6.401%
2026-07-07	38.8800	39.2100	38.5100	38.5400	-0.542%	231,773	-9.704%
2026-07-06	38.9100	39.6300	38.4100	38.7500	-0.590%	260,729	-10.194%
2026-07-02	39.9000	40.6050	38.8700	38.9800	-2.183%	311,150	-10.723%
2026-07-01	39.6900	40.3400	39.2000	39.8500	+2.759%	458,744	-12.673%
2026-06-30	38.6300	38.9900	37.3000	38.7800	0.000%	274,550	-10.263%
2026-06-29	38.0000	38.8350	37.4900	38.7800	+1.227%	309,933	-10.263%
2026-06-26	37.7700	38.7900	37.3000	38.3100	+1.848%	1,932,160	-9.162%
2026-06-25	37.6900	38.1050	37.3900	37.6150	-0.595%	170,492	-7.484%
2026-06-24	37.1200	37.8700	37.1200	37.8400	+2.132%	195,196	-8.034%
2026-06-23	35.8000	37.2500	35.8000	37.0500	+2.860%	356,173	-6.073%
2026-06-22	36.1100	36.7950	35.7300	36.0200	-0.470%	248,369	-3.387%
2026-06-18	35.9400	36.2500	35.5800	36.1900	+2.116%	625,742	-3.841%
2026-06-17	35.8900	36.5000	35.2500	35.4400	-1.801%	319,928	-1.806%
2026-06-16	36.6600	36.9500	35.8000	36.0900	-0.524%	219,554	-3.574%
2026-06-15	37.0700	37.5400	36.1700	36.2800	-1.707%	174,110	-4.079%
2026-06-12	36.9300	37.1600	36.4900	36.9100	+0.326%	145,500	-5.717%
2026-06-11	36.5300	37.0200	36.0800	36.7900	+1.127%	102,784	-5.409%
2026-06-10	36.5900	37.0000	36.0700	36.3800	-0.329%	192,026	-4.343%
2026-06-09	35.7700	36.9500	35.7700	36.5000	+2.184%	253,069	-4.658%
2026-06-08	35.6800	36.2300	35.6450	35.7200	+0.140%	145,205	-2.576%
2026-06-05	35.2700	36.0000	34.9001	35.6700	+1.134%	159,515	-2.439%
2026-06-04	34.7600	35.5100	34.5000	35.2700	+2.798%	238,986	-1.333%
2026-06-03	34.9000	34.9250	34.2600	34.3100	-2.279%	152,727	+1.428%
2026-06-02	34.5600	35.2800	34.5600	35.1100	+1.007%	133,621	-0.883%
2026-06-01	35.1000	35.3000	34.4300	34.7600	-1.946%	171,539	+0.115%
2026-05-29	35.3950	35.7100	35.1100	35.4500	0.000%	180,901	-1.834%
2026-05-28	35.6000	35.6000	34.8600	35.4500	-0.253%	112,248	-1.834%
2026-05-27	35.9300	36.4099	35.4000	35.5400	-0.671%	118,104	-2.082%
2026-05-26	35.5700	36.1950	35.5700	35.7800	+0.959%	130,824	-2.739%
2026-05-22	36.0700	36.2400	35.3600	35.4400	-1.473%	117,490	-1.806%
2026-05-21	35.8500	36.2350	35.6300	35.9700	-0.139%	190,740	-3.253%
2026-05-20	35.4200	36.6700	35.4000	36.0200	+2.184%	196,273	-3.387%
2026-05-19	35.1600	35.6800	34.8000	35.2500	-0.085%	133,435	-1.277%
2026-05-18	34.6900	35.6200	34.4550	35.2800	+2.320%	167,775	-1.361%
2026-05-15	35.1700	35.1700	34.4100	34.4800	-2.101%	194,456	+0.928%
2026-05-14	35.4700	35.7000	35.1800	35.2200	+0.085%	142,965	-1.193%
2026-05-13	35.6900	36.0300	35.1300	35.1900	-2.114%	149,041	-1.108%
2026-05-12	35.7900	36.0800	35.1200	35.9500	+0.616%	131,113	-3.199%
2026-05-11	36.7500	36.9999	35.6700	35.7300	-3.641%	220,255	-2.603%
2026-05-08	36.8900	37.2700	36.6500	37.0800	+0.597%	137,430	-6.149%
2026-05-07	36.8500	37.2750	36.7500	36.8600	+0.354%	147,934	-5.589%
2026-05-06	36.7400	37.2300	36.4000	36.7300	+1.157%	147,897	-5.255%
2026-05-05	36.0000	36.5650	35.6650	36.3100	+1.311%	229,664	-4.159%
2026-05-04	35.7600	35.9800	35.2400	35.8400	-0.250%	194,879	-2.902%
2026-05-01	35.2400	36.3300	34.7000	35.9300	+1.612%	213,460	-3.145%
2026-04-30	35.5000	35.9050	34.6150	35.3600	-0.338%	282,704	-1.584%
2026-04-29	36.1000	37.2350	34.1000	35.4800	-4.905%	603,152	-1.917%
2026-04-28	34.5850	37.6700	34.4850	37.3100	-3.367%	504,295	-6.727%
2026-04-27	38.0900	38.7550	37.9900	38.6100	+0.994%	206,918	-9.868%
2026-04-24	38.2400	39.5000	37.9700	38.2300	-0.533%	176,647	-8.972%
2026-04-23	38.0700	38.5200	37.6100	38.4350	+0.721%	122,005	-9.458%
2026-04-22	38.2500	38.5300	37.8100	38.1600	+0.131%	177,889	-8.805%
2026-04-21	39.2600	39.5200	38.0550	38.1100	-3.397%	257,720	-8.685%
2026-04-20	39.0300	39.6300	38.8500	39.4500	+0.844%	175,882	-11.787%
2026-04-17	38.9600	40.2451	38.7200	39.1200	+1.822%	509,402	-11.043%
2026-04-16	38.0900	39.2203	37.8950	38.4200	+0.261%	303,323	-9.422%
2026-04-15	38.9300	39.1000	38.1400	38.3200	-1.390%	281,081	-9.186%
2026-04-14	38.0700	39.0900	37.9500	38.8600	+1.834%	340,957	-10.448%
2026-04-13	37.3900	38.6300	36.9300	38.1600	+1.328%	277,737	-8.805%
2026-04-10	37.6900	37.8150	37.0250	37.6600	-0.318%	239,291	-7.594%
2026-04-09	36.3000	37.8800	36.2200	37.7800	+3.083%	305,346	-7.888%
2026-04-08	36.4800	37.2400	35.8300	36.6500	+3.648%	576,508	-5.048%
2026-04-07	36.0400	36.4800	34.7500	35.3600	-1.941%	351,683	-1.584%
2026-04-06	36.5200	36.9000	35.3401	36.0600	-1.690%	328,873	-3.494%
2026-04-02	36.1200	37.0100	35.6800	36.6800	-0.082%	378,695	-5.125%
2026-04-01	36.8200	38.5000	36.5800	36.7100	+0.686%	246,994	-5.203%
2026-03-31	36.2700	36.8650	35.1000	36.4600	+1.730%	779,882	-4.553%
2026-03-30	36.4700	36.5300	35.5600	35.8400	-0.610%	113,446	-2.902%
2026-03-27	36.1100	36.4400	35.6800	36.0600	-1.097%	119,079	-3.494%
2026-03-26	36.5800	36.7850	36.0500	36.4600	-1.112%	153,113	-4.553%
2026-03-25	36.8000	37.1900	36.4910	36.8700	+1.514%	120,644	-5.614%
2026-03-24	35.9000	36.4000	35.6300	36.3200	-0.165%	117,310	-4.185%
2026-03-23	36.7400	37.4000	36.1000	36.3800	+2.450%	195,722	-4.343%
2026-03-20	35.8300	36.0250	35.1600	35.5100	-1.086%	300,507	-1.999%
2026-03-19	34.6900	36.2500	34.3800	35.9000	+3.309%	182,461	-3.064%
2026-03-18	34.6800	34.8800	34.0900	34.7500	-0.941%	279,964	+0.144%
2026-03-17	35.5700	35.5700	34.8400	35.0800	-0.567%	93,730	-0.798%
2026-03-16	35.0900	35.4100	34.9500	35.2800	+1.263%	87,177	-1.361%
2026-03-13	35.2900	35.5000	34.5250	34.8400	-0.627%	203,306	-0.115%
2026-03-12	34.6500	35.2800	34.1200	35.0600	-0.057%	107,223	-0.742%
2026-03-11	36.2200	36.2200	34.6900	35.0800	-3.014%	106,961	-0.798%
2026-03-10	36.1800	37.1900	35.3750	36.1700	+0.249%	231,691	-3.788%
2026-03-09	36.0900	36.3200	34.9700	36.0800	-1.636%	100,320	-3.548%
2026-03-06	36.1700	36.8400	35.0150	36.6800	-1.318%	199,647	-5.125%
2026-03-05	37.4800	37.6900	36.9000	37.1700	-1.978%	152,714	-6.376%
2026-03-04	37.9000	38.0800	37.0800	37.9200	+1.228%	109,224	-8.228%
2026-03-03	36.3300	37.5250	35.8000	37.4600	+0.916%	113,508	-7.101%
2026-03-02	35.8900	37.2100	35.5300	37.1200	+1.782%	125,042	-6.250%
2026-02-27	37.7900	37.7900	36.1100	36.4700	-5.469%	103,857	-4.579%
2026-02-26	38.4800	39.0000	37.6650	38.5800	+0.416%	101,596	-9.798%
2026-02-25	37.5000	38.6000	37.0800	38.4200	+3.419%	103,631	-9.422%
2026-02-24	36.9700	37.3500	36.3100	37.1500	+0.027%	148,690	-6.326%
2026-02-23	39.5700	39.9000	36.6600	37.1400	-5.927%	125,253	-6.300%
2026-02-20	39.0300	39.7500	38.5350	39.4800	+1.075%	64,577	-11.854%
2026-02-19	38.8700	39.3700	38.4900	39.0600	-0.459%	135,641	-10.906%
2026-02-18	39.4300	40.3800	39.0800	39.2400	-1.034%	202,244	-11.315%
2026-02-17	39.4200	39.9600	38.3300	39.6500	+1.174%	221,301	-12.232%
2026-02-13	38.3000	39.4800	37.9800	39.1900	+2.404%	113,898	-11.202%
2026-02-12	38.9200	39.4500	37.6600	38.2700	-1.290%	124,345	-9.067%
2026-02-11	39.6800	40.5000	38.2489	38.7700	-2.170%	118,067	-10.240%
2026-02-10	40.2900	40.7500	39.4850	39.6300	-2.076%	161,486	-12.188%
2026-02-09	40.4900	41.1000	40.0520	40.4700	+0.347%	196,667	-14.010%
2026-02-06	40.4200	40.8500	40.0600	40.3300	+0.699%	142,164	-13.712%
2026-02-05	40.7700	41.2000	39.4200	40.0500	-1.934%	173,545	-13.109%
2026-02-04	41.3100	42.3400	39.3502	40.8400	-0.171%	241,293	-14.789%
2026-02-03	40.6900	41.5900	40.3000	40.9100	+0.863%	278,532	-14.935%
2026-02-02	39.3400	41.3750	38.7500	40.5600	+2.736%	328,852	-14.201%
2026-01-30	38.4700	39.8000	38.4000	39.4800	+2.947%	208,785	-11.854%
2026-01-29	37.6500	38.8700	37.6500	38.3500	+1.859%	333,566	-9.257%
2026-01-28	38.8100	38.8100	37.1700	37.6500	-3.201%	317,588	-7.570%
2026-01-27	38.4900	39.5200	38.0000	38.8950	+2.870%	227,548	-10.528%
2026-01-26	37.6200	38.6950	37.0000	37.8100	+0.106%	246,478	-7.961%
2026-01-23	39.6700	39.7300	37.7100	37.7700	-5.409%	129,519	-7.863%
2026-01-22	39.7400	40.5800	39.0900	39.9300	+0.478%	156,195	-12.847%
2026-01-21	38.3800	39.8500	38.3800	39.7400	+4.140%	160,632	-12.431%
2026-01-20	38.2900	38.7200	38.0300	38.1600	-1.599%	69,479	-8.805%
2026-01-16	39.2900	39.5600	38.7300	38.7800	-1.524%	140,053	-10.263%
2026-01-15	38.8700	39.5700	38.8700	39.3800	+1.810%	95,353	-11.630%
2026-01-14	37.7800	38.7500	37.7800	38.6800	+1.937%	113,881	-10.031%
2026-01-13	38.8600	38.9900	37.7300	37.9450	-1.900%	63,712	-8.288%
2026-01-12	38.6500	38.9615	38.2800	38.6800	-0.642%	52,825	-10.031%
2026-01-09	39.6200	40.0000	38.7100	38.9300	-1.642%	62,896	-10.609%
2026-01-08	38.1800	39.9000	38.1800	39.5800	+3.033%	129,136	-12.077%
2026-01-07	38.6500	38.6500	37.9200	38.4150	-0.608%	68,005	-9.410%
2026-01-06	37.6900	38.8700	37.6500	38.6500	+1.871%	116,021	-9.961%
2026-01-05	37.6600	38.8200	37.6600	37.9400	+0.344%	241,874	-8.276%
2026-01-02	37.6300	38.1200	37.4100	37.8100	+0.465%	120,664	-7.961%
2025-12-31	37.5400	37.8200	37.2800	37.6350	+0.253%	73,219	-7.533%
2025-12-30	37.9800	38.0400	37.4900	37.5400	-1.211%	72,806	-7.299%
2025-12-29	38.3600	38.4350	37.8600	38.0000	-0.938%	60,141	-8.421%
2025-12-26	38.5900	38.8300	38.0100	38.3600	-0.467%	64,187	-9.281%
2025-12-24	38.2700	38.7900	38.2700	38.5400	+0.208%	43,703	-9.704%
2025-12-23	38.4100	39.0350	38.4100	38.4600	-0.774%	112,901	-9.516%
2025-12-22	39.0800	39.4600	38.6200	38.7600	-0.793%	74,201	-10.217%
2025-12-19	39.7800	40.0700	38.8800	39.0700	-1.735%	176,005	-10.929%
2025-12-18	39.1300	39.9900	38.8500	39.7600	+2.421%	185,615	-12.475%
2025-12-17	38.8500	39.6100	38.7350	38.8200	+0.727%	136,856	-10.355%
2025-12-16	38.6300	38.8900	37.2000	38.5400	+0.182%	149,708	-9.704%
2025-12-15	37.7900	38.6250	37.1300	38.4700	+1.799%	181,663	-9.540%
2025-12-12	38.0800	38.2200	37.4100	37.7900	-0.106%	127,620	-7.912%
2025-12-11	37.6300	38.1850	36.7950	37.8300	+0.318%	194,626	-8.010%
2025-12-10	36.3800	37.9150	36.2400	37.7100	+3.485%	233,851	-7.717%
2025-12-09	35.7400	36.6200	35.7400	36.4400	+2.302%	193,223	-4.501%
2025-12-08	35.7000	36.1000	35.2500	35.6200	-0.447%	153,430	-2.302%
2025-12-05	35.1800	36.1500	35.0400	35.7800	+1.995%	173,226	-2.739%
2025-12-04	34.8000	35.2500	34.3100	35.0800	+1.241%	185,148	-0.798%
2025-12-03	33.9700	34.9300	33.7600	34.6500	+2.575%	120,617	+0.433%
2025-12-02	34.1800	34.1850	33.6700	33.7800	-0.295%	116,620	+3.020%
2025-12-01	33.4300	34.0700	33.4300	33.8800	+1.346%	175,844	+2.715%
2025-11-28	33.6700	33.7600	33.4100	33.4300	-1.416%	32,782	+4.098%
2025-11-26	34.2200	34.5000	33.8200	33.9100	-1.625%	67,505	+2.625%
2025-11-25	33.0000	34.4700	33.0000	34.4700	+4.139%	102,016	+0.957%
2025-11-24	33.0100	33.1500	32.4000	33.1000	-0.151%	134,486	+5.136%
2025-11-21	31.4800	33.3450	31.4800	33.1500	+5.573%	123,423	+4.977%
2025-11-20	31.2500	31.8700	31.2500	31.4000	+0.770%	112,484	+10.828%
2025-11-19	30.6800	31.2250	30.5300	31.1600	+1.136%	94,376	+11.682%
2025-11-18	30.1500	31.7200	29.9500	30.8100	+2.155%	343,571	+12.950%
2025-11-17	32.3800	32.4850	30.1500	30.1600	-7.257%	162,795	+15.385%
2025-11-14	31.9700	32.5200	31.3000	32.5200	+1.466%	122,957	+7.011%
2025-11-13	32.1000	32.4800	31.8900	32.0500	-0.156%	134,025	+8.580%
2025-11-12	32.2900	32.5400	31.8900	32.1000	-1.048%	129,387	+8.411%
2025-11-11	32.2500	32.8300	31.9300	32.4400	+0.589%	127,409	+7.275%
2025-11-10	32.9400	32.9400	32.1100	32.2500	-1.286%	116,582	+7.907%
2025-11-07	33.5600	33.5600	32.5950	32.6700	-2.361%	181,362	+6.520%
2025-11-06	33.6500	34.4700	33.4100	33.4600	-1.414%	92,251	+4.005%
2025-11-05	33.3400	34.4400	32.8463	33.9400	+2.321%	202,478	+2.534%
2025-11-04	33.2400	33.7600	32.6750	33.1700	-0.837%	359,088	+4.914%
2025-11-03	33.7300	33.8882	32.9200	33.4500	-1.733%	244,583	+4.036%
2025-10-31	33.2100	34.0850	33.0100	34.0400	+1.551%	293,452	+2.233%
2025-10-30	33.5000	33.9700	32.9600	33.5200	+0.090%	543,059	+3.819%
2025-10-29	33.5000	34.0350	32.5900	33.4900	-0.060%	351,351	+3.912%
2025-10-28	37.7000	37.8000	33.2100	33.5100	-16.538%	822,401	+3.850%
2025-10-27	40.5000	40.7650	39.9800	40.1500	-0.717%	76,221	-13.325%
2025-10-24	39.9500	40.5000	39.9450	40.4400	+2.044%	54,708	-13.947%
2025-10-23	39.7500	40.0100	39.3800	39.6300	-0.677%	100,392	-12.188%
2025-10-22	39.4600	40.1000	39.1600	39.9000	+1.013%	81,342	-12.782%
2025-10-21	39.3700	40.0200	39.0100	39.5000	+0.025%	92,878	-11.899%
2025-10-20	38.5300	39.6200	38.1350	39.4900	+2.651%	101,818	-11.876%
2025-10-17	37.9300	39.1350	37.7100	38.4700	+1.907%	97,392	-9.540%
2025-10-16	40.6500	41.1800	37.6500	37.7500	-7.475%	118,038	-7.815%
2025-10-15	41.5900	42.0000	40.5250	40.8000	-1.449%	69,129	-14.706%
2025-10-14	39.5000	41.4550	39.2500	41.4000	+3.916%	78,323	-15.942%
2025-10-13	39.8000	40.1450	39.4000	39.8400	+0.861%	68,894	-12.651%
2025-10-10	40.6400	41.0700	39.4450	39.5000	-2.517%	229,725	-11.899%
2025-10-09	40.6300	41.4000	39.5850	40.5200	-0.148%	165,152	-14.116%
2025-10-08	40.5500	40.7550	39.6000	40.5800	+1.021%	115,815	-14.243%
2025-10-07	40.8000	41.0800	39.2900	40.1700	-1.132%	156,434	-13.368%
2025-10-06	39.6300	40.8800	38.9700	40.6300	+3.200%	128,622	-14.349%
2025-10-03	38.5100	39.7000	38.4900	39.3700	+1.312%	75,468	-11.608%
2025-10-02	38.8600	38.8900	38.5000	38.8600	0.000%	57,460	-10.448%
2025-10-01	38.5000	39.3600	38.0800	38.8600	+0.180%	95,232	-10.448%
2025-09-30	39.7300	39.8400	38.6800	38.7900	-2.684%	133,579	-10.286%
2025-09-29	40.0000	40.0000	38.1800	39.8600	-0.325%	148,172	-12.694%
2025-09-26	39.7700	41.1550	39.1700	39.9900	+0.705%	82,486	-12.978%
2025-09-25	39.5700	39.7900	39.0600	39.7100	+0.151%	83,402	-12.365%
2025-09-24	39.7400	40.3000	39.4100	39.6500	+0.278%	135,550	-12.232%
2025-09-23	39.3100	40.4700	35.3800	39.5400	+0.636%	217,597	-11.988%
2025-09-22	39.4300	39.5100	38.7000	39.2900	-0.958%	172,905	-11.428%
2025-09-19	39.4500	39.9600	38.4800	39.6700	+0.507%	675,807	-12.276%
2025-09-18	38.6700	39.5000	38.0150	39.4700	+4.088%	165,809	-11.832%
2025-09-17	37.3200	38.4500	37.2900	37.9200	+1.990%	120,525	-8.228%
2025-09-16	37.5300	37.6850	37.0000	37.1800	-1.248%	78,352	-6.401%
2025-09-15	37.9700	38.2200	37.5900	37.6500	-0.344%	120,005	-7.570%
2025-09-12	38.4600	38.6500	37.1000	37.7800	-1.845%	68,510	-7.888%
2025-09-11	37.6800	38.4950	37.6800	38.4900	+2.177%	95,731	-9.587%
2025-09-10	38.3100	38.6150	37.0300	37.6700	-1.978%	176,905	-7.619%
2025-09-09	38.6400	39.8150	38.2800	38.4300	-0.440%	89,026	-9.446%
2025-09-08	38.6000	38.9150	37.7500	38.6000	+0.455%	89,039	-9.845%
2025-09-05	38.7400	39.0000	37.7800	38.4250	-0.556%	102,998	-9.434%
2025-09-04	38.5800	38.7800	38.1000	38.6400	+0.573%	73,227	-9.938%
2025-09-03	38.3200	38.9400	38.1900	38.4200	-0.156%	135,585	-9.422%
2025-09-02	37.7300	38.6300	36.8200	38.4800	+1.237%	219,058	-9.563%
2025-08-29	38.0500	38.1900	36.3000	38.0100	-0.026%	126,970	-8.445%
2025-08-28	38.2000	38.4000	37.5000	38.0200	+0.211%	146,003	-8.469%
2025-08-27	37.1700	37.9600	37.0000	37.9400	+1.173%	575,602	-8.276%
2025-08-26	37.8700	39.5600	37.0900	37.5000	+0.027%	738,324	-7.200%
2025-08-25	37.2600	37.6600	34.8500	37.4900	-0.027%	140,794	-7.175%
2025-08-22	36.5500	37.9400	36.5500	37.5000	+2.712%	157,584	-7.200%
2025-08-21	36.2500	36.6200	36.1800	36.5100	-0.137%	45,526	-4.684%
2025-08-20	36.6300	36.7800	36.3100	36.5600	+0.343%	73,451	-4.814%
2025-08-19	36.6800	36.8500	36.0800	36.4350	-0.722%	63,533	-4.487%
2025-08-18	36.1500	36.7900	35.7800	36.7000	+0.824%	92,473	-5.177%
2025-08-15	36.5300	36.6800	36.0000	36.4000	+0.248%	149,758	-4.396%
2025-08-14	36.4500	36.8700	35.9200	36.3100	-1.546%	119,372	-4.159%
2025-08-13	36.2600	37.3500	35.9900	36.8800	+2.530%	208,998	-5.640%
2025-08-12	35.6300	36.3300	35.4700	35.9700	+1.869%	175,689	-3.253%
2025-08-11	35.0900	35.4400	34.7200	35.3100	+0.943%	48,625	-1.444%
2025-08-08	34.6200	35.1900	34.6000	34.9800	+1.834%	68,346	-0.515%
2025-08-07	35.2600	35.2600	34.1100	34.3500	-1.548%	48,197	+1.310%
2025-08-06	35.0100	35.2350	34.7100	34.8900	-0.057%	69,823	-0.258%
2025-08-05	34.8100	35.0000	34.3500	34.9100	+0.779%	82,199	-0.315%
2025-08-04	34.8100	34.8200	34.3350	34.6400	-0.574%	88,752	+0.462%
2025-08-01	35.4100	35.7159	34.7350	34.8400	-1.997%	115,003	-0.115%
2025-07-31	35.6000	36.0000	34.9900	35.5500	-1.058%	100,150	-2.110%
2025-07-30	36.2000	37.3450	35.5400	35.9300	-0.139%	247,085	-3.145%
2025-07-29	38.7900	39.3550	35.9500	35.9800	-8.331%	192,154	-3.280%
2025-07-28	38.9500	39.2500	38.6200	39.2500	+1.056%	97,460	-11.338%
2025-07-25	38.8700	39.0900	38.0550	38.8400	-0.026%	111,013	-10.402%
2025-07-24	39.4200	39.6250	38.7200	38.8500	-1.968%	108,079	-10.425%
2025-07-23	39.9400	40.1100	36.5550	39.6300	-0.101%	166,371	-12.188%
2025-07-22	39.3800	39.8500	38.6500	39.6700	+0.711%	109,018	-12.276%
2025-07-21	39.2600	39.5850	39.0050	39.3900	+0.639%	92,454	-11.653%
2025-07-18	38.9100	39.2100	38.3000	39.1400	+1.059%	86,932	-11.088%
2025-07-17	37.7800	38.8000	37.6350	38.7300	+2.217%	101,685	-10.147%
2025-07-16	37.9200	38.5850	37.2700	37.8900	+0.637%	110,334	-8.155%
2025-07-15	38.3100	38.8600	37.3650	37.6500	-1.466%	117,305	-7.570%
2025-07-14	37.2300	38.2100	37.2300	38.2100	+2.084%	198,981	-8.924%
2025-07-11	37.3000	37.6200	36.6000	37.4300	-0.346%	108,223	-7.026%
2025-07-10	37.7200	38.1900	37.3300	37.5600	-0.727%	97,211	-7.348%
2025-07-09	38.3600	38.8650	37.2950	37.8350	+0.119%	150,309	-8.022%
2025-07-08	37.1100	38.1600	36.6600	37.7900	+2.108%	135,648	-7.912%
2025-07-07	37.4400	37.6900	36.4800	37.0100	-1.804%	123,104	-5.971%
2025-07-03	37.1000	38.4050	36.8750	37.6900	+2.058%	84,787	-7.668%
2025-07-02	36.6800	36.9900	36.1800	36.9300	+0.627%	148,003	-5.768%
2025-07-01	34.4900	36.8425	34.4900	36.7000	+5.612%	223,133	-5.177%
2025-06-30	34.6400	35.0000	34.3450	34.7500	+0.637%	208,787	+0.144%
2025-06-27	34.5700	35.0100	34.3400	34.5300	-0.058%	1,939,836	+0.782%
2025-06-26	33.9150	34.7300	33.8400	34.5500	+2.522%	91,758	+0.724%
2025-06-25	34.1200	34.1200	33.4400	33.7000	-1.491%	65,570	+3.264%
2025-06-24	33.9100	34.4000	33.9100	34.2100	+0.885%	99,822	+1.725%
2025-06-23	32.9500	33.9100	32.5100	33.9100	+1.710%	144,680	+2.625%
2025-06-20	33.3500	34.6750	33.0000	33.3400	+0.030%	136,945	+4.379%
2025-06-18	33.2000	33.7500	32.8600	33.3300	+0.090%	145,360	+4.410%
2025-06-17	33.0000	34.3600	32.5400	33.3000	+0.483%	112,887	+4.505%
2025-06-16	33.7800	34.0800	33.0200	33.1400	-0.689%	65,555	+5.009%
2025-06-13	34.1600	34.4600	33.2650	33.3700	-3.555%	67,099	+4.285%
2025-06-12	34.6600	35.3300	34.1200	34.6000	-0.746%	53,717	+0.578%
2025-06-11	36.0000	36.0000	34.6600	34.8600	-2.271%	41,899	-0.172%
2025-06-10	34.8100	35.6700	34.8100	35.6700	+1.943%	39,758	-2.439%
2025-06-09	35.1100	35.3125	34.9400	34.9900	+0.287%	43,688	-0.543%
2025-06-06	34.7200	35.0500	34.3450	34.8900	+0.984%	89,763	-0.258%
2025-06-05	34.7800	34.9950	34.1350	34.5500	-0.974%	57,274	+0.724%
2025-06-04	35.3300	35.8150	34.6100	34.8900	-0.343%	111,991	-0.258%
2025-06-03	35.0900	35.9850	35.0000	35.0100	-0.681%	115,033	-0.600%
2025-06-02	35.6800	36.2600	35.0800	35.2500	-1.619%	66,948	-1.277%
2025-05-30	36.1100	36.3450	35.2200	35.8300	-0.803%	76,939	-2.875%
2025-05-29	36.1500	36.7400	35.3700	36.1200	+0.194%	53,801	-3.654%
2025-05-28	36.6800	36.8600	36.0100	36.0500	-1.260%	42,670	-3.467%
2025-05-27	35.9100	36.5100	34.9600	36.5100	+3.165%	51,770	-4.684%
2025-05-23	35.1100	37.5150	34.9100	35.3900	-0.590%	70,684	-1.667%
2025-05-22	35.9300	36.0750	35.3200	35.6000	-1.412%	91,919	-2.247%
2025-05-21	36.9350	37.1400	36.0300	36.1100	-2.458%	49,974	-3.628%
2025-05-20	36.9900	37.4000	36.9300	37.0200	+0.054%	90,512	-5.997%
2025-05-19	36.3500	37.3050	36.1000	37.0000	+0.380%	109,586	-5.946%
2025-05-16	36.6800	37.5050	36.3250	36.8600	+0.299%	69,743	-5.589%
2025-05-15	36.8300	37.3000	36.4450	36.7500	-0.217%	73,602	-5.306%
2025-05-14	36.6300	37.8900	36.4400	36.8300	0.000%	115,238	-5.512%
2025-05-13	36.1200	37.4100	35.9950	36.8300	-0.081%	128,327	-5.512%
2025-05-12	37.1000	37.2500	36.3700	36.8600	+1.292%	102,206	-5.589%
2025-05-09	36.2200	36.5800	35.6300	36.3900	+0.469%	60,843	-4.369%
2025-05-08	35.4600	36.2650	35.2200	36.2200	+2.432%	143,360	-3.920%
2025-05-07	36.1800	36.6600	35.1100	35.3600	-2.212%	52,800	-1.584%
2025-05-06	34.8600	36.5400	34.8600	36.1600	+1.859%	147,725	-3.761%
2025-05-05	35.0500	37.0550	35.0500	35.5000	-0.893%	97,057	-1.972%
2025-05-02	35.2100	35.8550	35.1100	35.8200	+2.197%	127,667	-2.848%
2025-05-01	34.6100	35.3400	34.1000	35.0500	+0.171%	85,073	-0.713%
2025-04-30	34.8300	35.7500	34.6600	34.9900	-0.934%	88,469	-0.543%
2025-04-29	35.7500	36.8600	33.9300	35.3200	-1.998%	98,828	-1.472%
2025-04-28	35.9800	36.1500	34.9700	36.0400	-0.028%	68,677	-3.441%
2025-04-25	35.6700	36.4150	34.4800	36.0500	+1.065%	51,537	-3.467%
2025-04-24	35.6300	36.2900	35.0200	35.6700	+0.140%	65,485	-2.439%
2025-04-23	35.0000	36.4550	35.0000	35.6200	+2.474%	86,905	-2.302%
2025-04-22	33.7200	35.0550	33.6500	34.7600	+3.637%	98,682	+0.115%
2025-04-21	33.9000	34.6400	33.4700	33.5400	-1.266%	64,654	+3.757%
2025-04-17	34.0700	34.3200	33.7700	33.9700	+0.741%	129,102	+2.443%
2025-04-16	34.3900	34.7000	33.3950	33.7200	-1.056%	78,099	+3.203%
2025-04-15	32.7700	34.3500	32.0500	34.0800	+2.435%	102,705	+2.113%
2025-04-14	32.7500	33.6000	32.5000	33.2700	+2.181%	187,789	+4.599%
2025-04-11	32.2700	32.7600	31.7000	32.5600	+0.092%	50,192	+6.880%
2025-04-10	34.4100	36.2500	32.0940	32.5300	-5.710%	111,743	+6.978%
2025-04-09	32.5900	34.8100	32.0000	34.5000	+4.356%	108,321	+0.870%
2025-04-08	33.5000	34.1400	32.6600	33.0600	-0.571%	93,425	+5.263%
2025-04-07	33.2500	34.5750	32.5000	33.2500	-1.394%	176,038	+4.662%
2025-04-04	34.3300	34.8250	33.2100	33.7200	-3.326%	62,288	+3.203%
2025-04-03	36.6000	37.8150	34.7500	34.8800	-4.412%	100,353	-0.229%
2025-04-02	35.8500	36.5000	35.8500	36.4900	+1.417%	68,840	-4.631%
2025-04-01	36.4800	36.5000	35.8000	35.9800	-0.470%	153,351	-3.280%
2025-03-31	37.7500	38.0100	35.9800	36.1500	-4.238%	1,589,498	-3.734%
2025-03-28	38.6200	39.9900	37.6100	37.7500	-1.948%	26,239	-7.815%
2025-03-27	38.2100	38.9950	37.9950	38.5000	+0.391%	79,262	-9.610%
2025-03-26	38.7400	38.9100	38.1800	38.3500	-0.182%	20,014	-9.257%
2025-03-25	38.5000	38.6950	37.8754	38.4200	0.000%	36,892	-9.422%
2025-03-24	38.3400	39.1150	37.9700	38.4200	+0.893%	18,347	-9.422%
2025-03-21	37.4300	39.2300	37.0950	38.0800	+0.118%	73,819	-8.613%
2025-03-20	37.9550	38.1700	37.6000	38.0350	-0.328%	24,168	-8.505%
2025-03-19	38.0800	39.2550	37.7650	38.1600	+0.236%	31,783	-8.805%
2025-03-18	38.7270	38.7270	38.0700	38.0700	-1.907%	16,484	-8.589%
2025-03-17	38.6900	39.5100	37.7300	38.8100	+0.336%	44,048	-10.332%
2025-03-14	39.6400	39.6400	38.2200	38.6800	+1.019%	26,424	-10.031%
2025-03-13	39.2200	39.2200	38.0750	38.2900	+0.923%	48,050	-9.115%
2025-03-12	37.7300	38.3500	37.0550	37.9400	0.000%	135,242	-8.276%
2025-03-11	38.1500	39.0100	37.0000	37.9400	+1.825%	41,220	-8.276%
2025-03-10	38.6100	38.9000	37.2600	37.2600	-4.828%	32,850	-6.602%
2025-03-07	39.0700	39.1500	38.2700	39.1500	+0.928%	53,389	-11.111%
2025-03-06	38.4000	38.8000	38.1400	38.7900	-0.360%	43,337	-10.286%
2025-03-05	39.6000	40.7150	38.7650	38.9300	-0.941%	34,697	-10.609%
2025-03-04	40.0900	41.0500	39.1200	39.3000	-1.627%	53,746	-11.450%
2025-03-03	39.7300	40.8500	39.1050	39.9500	+0.427%	49,903	-12.891%
2025-02-28	40.1700	40.3000	39.5100	39.7800	-1.168%	154,831	-12.519%
2025-02-27	39.4800	40.2500	39.1100	40.2500	+0.726%	26,481	-13.540%
2025-02-26	39.5000	40.3500	39.4300	39.9600	-0.720%	29,775	-12.913%
2025-02-25	39.8600	41.2500	38.5800	40.2500	-1.445%	41,324	-13.540%
2025-02-24	40.6800	41.6600	40.5100	40.8400	-1.186%	89,195	-14.789%
2025-02-21	42.2400	42.2400	41.0700	41.3300	-0.410%	50,325	-15.800%
2025-02-20	41.6900	41.9200	41.2500	41.5000	-1.049%	31,702	-16.145%
2025-02-19	42.1000	42.1700	41.3400	41.9400	-0.190%	26,312	-17.024%
2025-02-18	43.9600	44.9800	38.2500	42.0200	-2.347%	62,302	-17.182%
2025-02-14	41.6700	43.7000	41.6700	43.0300	+0.070%	47,855	-19.126%
2025-02-13	44.0900	44.2500	42.7800	43.0000	-2.206%	62,119	-19.070%
2025-02-12	42.3100	45.3200	41.5650	43.9700	+1.735%	151,035	-20.855%
2025-02-11	42.4000	43.2500	42.0900	43.2200	+2.199%	57,971	-19.482%
2025-02-10	43.4000	43.8000	41.1500	42.2900	+0.907%	62,391	-17.711%
2025-02-07	42.0000	42.2500	41.3700	41.9100	-0.992%	39,104	-16.965%
2025-02-06	42.7800	43.2500	42.1500	42.3300	-0.727%	58,325	-17.789%
2025-02-05	41.0000	43.5200	40.5200	42.6400	+4.025%	226,204	-18.386%
2025-02-04	40.5600	41.3250	40.5100	40.9900	-0.024%	132,691	-15.101%

.dark-mode .gm8qHK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gm8qHK{ color: #333333; background-color: white; border: 2px solid #333333; }FSUNFirstSun Capital Bancorp Common Stockstock NASDAQ

FSUN
FirstSun Capital Bancorp Common Stock
stock NASDAQ