Indicators

Markets:

News

FirstSun Capital Bancorp - Common Stock (NQ:FSUN)

39.48 +1.13 (+2.95%)

Streaming Delayed Price Updated: 4:00 PM EST, Jan 30, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2026	38.47	39.80	38.40	39.48	208,785	+1.13(+2.95%)
Jan 29, 2026	37.65	38.87	37.65	38.35	333,566	+0.70(+1.86%)
Jan 28, 2026	38.81	38.81	37.17	37.65	317,588	-1.25(-3.20%)
Jan 27, 2026	38.49	39.52	38.00	38.90	227,548	+1.09(+2.87%)
Jan 26, 2026	37.62	38.70	37.00	37.81	246,478	+0.04(+0.11%)
Jan 23, 2026	39.67	39.73	37.71	37.77	129,519	-2.16(-5.41%)
Jan 22, 2026	39.74	40.58	39.09	39.93	156,195	+0.19(+0.48%)
Jan 21, 2026	38.38	39.85	38.38	39.74	160,632	+1.58(+4.14%)
Jan 20, 2026	38.29	38.72	38.03	38.16	69,479	-0.62(-1.60%)
Jan 16, 2026	39.29	39.56	38.73	38.78	140,053	-0.60(-1.52%)
Jan 15, 2026	38.87	39.57	38.87	39.38	95,353	+0.70(+1.81%)
Jan 14, 2026	37.78	38.75	37.78	38.68	113,881	+0.73(+1.94%)
Jan 13, 2026	38.86	38.99	37.73	37.95	63,712	-0.73(-1.90%)
Jan 12, 2026	38.65	38.96	38.28	38.68	52,775	-0.25(-0.64%)
Jan 09, 2026	39.62	40.00	38.71	38.93	63,205	-0.65(-1.64%)
Jan 08, 2026	38.18	39.90	38.18	39.58	129,332	+1.16(+3.03%)
Jan 07, 2026	38.65	38.65	37.92	38.41	68,005	-0.23(-0.61%)
Jan 06, 2026	37.69	38.87	37.65	38.65	116,021	+0.71(+1.87%)
Jan 05, 2026	37.66	38.82	37.66	37.94	241,874	+0.13(+0.34%)
Jan 02, 2026	37.63	38.12	37.41	37.81	120,664	+0.18(+0.46%)
Dec 31, 2025	37.54	37.82	37.28	37.63	73,219	+0.09(+0.25%)
Dec 30, 2025	37.98	38.04	37.49	37.54	72,805	-0.46(-1.21%)
Dec 29, 2025	38.36	38.44	37.86	38.00	60,141	-0.36(-0.94%)
Dec 26, 2025	38.59	38.83	38.01	38.36	64,187	-0.18(-0.47%)
Dec 24, 2025	38.27	38.79	38.27	38.54	43,703	+0.08(+0.21%)
Dec 23, 2025	38.41	39.03	38.41	38.46	112,901	-0.30(-0.77%)
Dec 22, 2025	39.08	39.46	38.62	38.76	74,248	-0.31(-0.79%)
Dec 19, 2025	39.78	40.07	38.88	39.07	176,005	-0.69(-1.74%)
Dec 18, 2025	39.13	39.99	38.85	39.76	185,615	+0.94(+2.42%)
Dec 17, 2025	38.85	39.61	38.73	38.82	136,856	+0.28(+0.73%)
Dec 16, 2025	38.63	38.89	37.20	38.54	149,708	+0.07(+0.18%)
Dec 15, 2025	37.79	38.62	37.13	38.47	181,663	+0.68(+1.80%)
Dec 12, 2025	38.08	38.22	37.41	37.79	127,620	-0.04(-0.11%)
Dec 11, 2025	37.63	38.19	36.80	37.83	194,626	+0.12(+0.32%)
Dec 10, 2025	36.38	37.91	36.24	37.71	233,851	+1.27(+3.49%)
Dec 09, 2025	35.74	36.62	35.74	36.44	193,223	+0.82(+2.30%)
Dec 08, 2025	35.70	36.10	35.25	35.62	153,430	-0.16(-0.45%)
Dec 05, 2025	35.18	36.15	35.04	35.78	173,226	+0.70(+2.00%)
Dec 04, 2025	34.80	35.25	34.31	35.08	185,148	+0.43(+1.24%)
Dec 03, 2025	33.97	34.93	33.76	34.65	120,614	+0.87(+2.58%)
Dec 02, 2025	34.18	34.19	33.67	33.78	116,620	-0.10(-0.30%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

© 2025 FinancialContent. All rights reserved.