FirstSun Capital BancorpFSUNNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $39.29 | $39.56 | $38.73 | $38.78 | 140,053 |
| 1/15/2026 | $38.87 | $39.57 | $38.87 | $39.38 | 95,400 |
| 1/14/2026 | $37.78 | $38.75 | $37.78 | $38.68 | 113,900 |
| 1/13/2026 | $38.86 | $38.99 | $37.73 | $37.95 | 63,712 |
| 1/12/2026 | $38.65 | $38.96 | $38.28 | $38.68 | 52,825 |
| 1/9/2026 | $39.62 | $40.00 | $38.71 | $38.93 | 63,205 |
| 1/8/2026 | $38.18 | $39.90 | $38.18 | $39.58 | 129,332 |
| 1/7/2026 | $38.65 | $38.65 | $37.92 | $38.42 | 68,005 |
| 1/6/2026 | $37.69 | $38.87 | $37.65 | $38.65 | 116,021 |
| 1/5/2026 | $37.66 | $38.82 | $37.66 | $37.94 | 241,900 |
| 1/2/2026 | $37.63 | $38.12 | $37.41 | $37.81 | 120,700 |
| 12/31/2025 | $37.54 | $37.82 | $37.28 | $37.64 | 73,219 |
| 12/30/2025 | $37.98 | $38.04 | $37.49 | $37.54 | 72,806 |
| 12/29/2025 | $38.36 | $38.44 | $37.86 | $38.00 | 60,141 |
| 12/26/2025 | $38.59 | $38.83 | $38.01 | $38.36 | 64,200 |
| 12/24/2025 | $38.27 | $38.79 | $38.27 | $38.54 | 43,703 |
| 12/23/2025 | $38.41 | $39.03 | $38.41 | $38.46 | 112,901 |
| 12/22/2025 | $39.08 | $39.46 | $38.62 | $38.76 | 74,248 |
| 12/19/2025 | $39.78 | $40.07 | $38.88 | $39.07 | 176,005 |
| 12/18/2025 | $39.13 | $39.99 | $38.85 | $39.76 | 185,615 |
| 12/17/2025 | $38.85 | $39.61 | $38.74 | $38.82 | 136,900 |
| 12/16/2025 | $38.63 | $38.89 | $37.20 | $38.54 | 149,708 |
| 12/15/2025 | $37.79 | $38.63 | $37.13 | $38.47 | 181,700 |
| 12/12/2025 | $38.08 | $38.22 | $37.41 | $37.79 | 127,620 |
| 12/11/2025 | $37.63 | $38.19 | $36.80 | $37.83 | 194,626 |
| 12/10/2025 | $36.38 | $37.92 | $36.24 | $37.71 | 233,900 |
| 12/9/2025 | $35.74 | $36.62 | $35.74 | $36.44 | 193,223 |
| 12/8/2025 | $35.70 | $36.10 | $35.25 | $35.62 | 153,430 |
| 12/5/2025 | $35.18 | $36.15 | $35.04 | $35.78 | 173,226 |
| 12/4/2025 | $34.80 | $35.25 | $34.31 | $35.08 | 185,148 |
| 12/3/2025 | $33.97 | $34.93 | $33.76 | $34.65 | 120,617 |
| 12/2/2025 | $34.18 | $34.19 | $33.67 | $33.78 | 116,620 |
| 12/1/2025 | $33.43 | $34.07 | $33.43 | $33.88 | 175,844 |
| 11/28/2025 | $33.67 | $33.76 | $33.41 | $33.43 | 32,800 |
| 11/26/2025 | $34.22 | $34.50 | $33.82 | $33.91 | 67,505 |
| 11/25/2025 | $33.00 | $34.47 | $33.00 | $34.47 | 102,016 |
| 11/24/2025 | $33.01 | $33.15 | $32.40 | $33.10 | 134,486 |
| 11/21/2025 | $31.48 | $33.35 | $31.48 | $33.15 | 124,434 |
| 11/20/2025 | $31.25 | $31.87 | $31.25 | $31.40 | 113,300 |
| 11/19/2025 | $30.68 | $31.23 | $30.53 | $31.16 | 94,500 |
| 11/18/2025 | $30.15 | $31.72 | $29.95 | $30.81 | 343,600 |
| 11/17/2025 | $32.38 | $32.49 | $30.15 | $30.16 | 162,800 |
| 11/14/2025 | $31.97 | $32.52 | $31.30 | $32.52 | 123,000 |
| 11/13/2025 | $32.10 | $32.48 | $31.89 | $32.05 | 134,025 |
| 11/12/2025 | $32.29 | $32.54 | $31.89 | $32.10 | 129,400 |
| 11/11/2025 | $32.25 | $32.83 | $31.93 | $32.44 | 127,409 |
| 11/10/2025 | $32.94 | $32.94 | $32.11 | $32.25 | 116,600 |
| 11/7/2025 | $33.56 | $33.56 | $32.60 | $32.67 | 181,400 |
| 11/6/2025 | $33.65 | $34.47 | $33.41 | $33.46 | 92,300 |
| 11/5/2025 | $33.34 | $34.44 | $32.85 | $33.94 | 202,500 |
| 11/4/2025 | $33.24 | $33.76 | $32.67 | $33.17 | 359,100 |
| 11/3/2025 | $33.73 | $33.89 | $32.92 | $33.45 | 244,600 |
| 10/31/2025 | $33.21 | $34.09 | $33.01 | $34.04 | 293,500 |
| 10/30/2025 | $33.50 | $33.97 | $32.96 | $33.52 | 543,100 |
| 10/29/2025 | $33.50 | $34.03 | $32.59 | $33.49 | 351,400 |
| 10/28/2025 | $37.70 | $37.80 | $33.21 | $33.51 | 822,401 |
| 10/27/2025 | $40.50 | $40.77 | $39.98 | $40.15 | 76,221 |
| 10/24/2025 | $39.95 | $40.50 | $39.95 | $40.44 | 54,708 |
| 10/23/2025 | $39.75 | $40.01 | $39.38 | $39.63 | 100,400 |
| 10/22/2025 | $39.46 | $40.10 | $39.16 | $39.90 | 81,342 |
| 10/21/2025 | $39.37 | $40.02 | $39.01 | $39.50 | 92,900 |