MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FSUN — FirstSun Capital Bancorp Common Stock
NasdaqFirstSun Capital Bancorp Common Stock
$39.52
+0.72(+1.86%)
- O
- 38.96
- H
- 39.85
- L
- 38.96
- V
- 335.42K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$39.52
Period Return+13.69%
Period High$42.34
Period Low$29.95
Avg Daily Volume200.2K
Total Trading Days365
FSUN — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $38.96 | $39.85 | $38.96 | $39.52 | +$0.72 | +1.86% | 335,418 | $39.42 | $38.96 $39.85 |
| Oct 1, 2026 | $38.41 | $39.02 | $37.71 | $38.80 | +$0.19 | +0.49% | 414,270 | $38.64 | $37.71 $39.02 |
| Sep 30, 2026 | $38.66 | $39.04 | $38.34 | $38.61 | $-0.01 | -0.03% | 374,451 | $38.62 | $38.34 $39.04 |
| Sep 29, 2026 | $39.52 | $39.57 | $38.50 | $38.62 | $-0.65 | -1.66% | 347,592 | $38.77 | $38.50 $39.57 |
| Sep 28, 2026 | $39.53 | $39.58 | $39.13 | $39.27 | $-0.47 | -1.18% | 298,236 | $39.32 | $39.13 $39.58 |
| Sep 25, 2026 | $39.25 | $39.88 | $39.25 | $39.74 | +$0.50 | +1.27% | 272,875 | $39.70 | $39.25 $39.88 |
| Sep 24, 2026 | $38.52 | $39.30 | $38.39 | $39.24 | +$0.87 | +2.27% | 287,304 | $38.91 | $38.39 $39.30 |
| Sep 23, 2026 | $39.17 | $39.44 | $38.31 | $38.37 | $-0.98 | -2.49% | 370,606 | $38.74 | $38.31 $39.44 |
| Sep 22, 2026 | $39.69 | $39.98 | $39.09 | $39.35 | $-0.17 | -0.43% | 440,633 | $39.49 | $39.09 $39.98 |
| Sep 21, 2026 | $39.40 | $39.93 | $39.30 | $39.52 | +$0.18 | +0.46% | 371,351 | $39.55 | $39.30 $39.93 |
| Sep 18, 2026 | $39.17 | $39.70 | $39.04 | $39.34 | $-0.11 | -0.27% | 1,884,214 | $39.35 | $39.04 $39.70 |
| Sep 17, 2026 | $39.58 | $39.79 | $39.43 | $39.45 | +$0.34 | +0.86% | 297,048 | $39.57 | $39.43 $39.79 |
| Sep 16, 2026 | $39.95 | $40.25 | $38.75 | $39.11 | $-0.97 | -2.42% | 358,281 | $39.38 | $38.75 $40.25 |
| Sep 15, 2026 | $40.08 | $40.58 | $39.89 | $40.08 | $-0.15 | -0.37% | 303,847 | $40.16 | $39.89 $40.58 |
| Sep 14, 2026 | $40.00 | $40.70 | $39.96 | $40.23 | +$0.07 | +0.17% | 336,367 | $40.35 | $39.96 $40.70 |
| Sep 11, 2026 | $40.56 | $40.83 | $39.97 | $40.16 | +$0.03 | +0.07% | 344,867 | $40.26 | $39.97 $40.83 |
| Sep 10, 2026 | $39.85 | $40.17 | $39.51 | $40.13 | +$0.22 | +0.55% | 295,097 | $40.02 | $39.51 $40.17 |
| Sep 9, 2026 | $40.38 | $40.61 | $39.62 | $39.91 | $-0.76 | -1.87% | 319,428 | $40.04 | $39.62 $40.61 |
| Sep 8, 2026 | $40.98 | $41.11 | $40.50 | $40.67 | $-0.25 | -0.61% | 353,507 | $40.75 | $40.50 $41.11 |
| Sep 4, 2026 | $40.53 | $41.05 | $40.53 | $40.92 | +$0.28 | +0.69% | 248,958 | $40.89 | $40.53 $41.05 |
| Sep 3, 2026 | $40.49 | $41.10 | $40.49 | $40.64 | +$0.47 | +1.17% | 248,676 | $40.70 | $40.49 $41.10 |
| Sep 2, 2026 | $39.38 | $40.54 | $39.38 | $40.17 | +$0.79 | +2.01% | 294,268 | $40.23 | $39.38 $40.54 |
| Sep 1, 2026 | $40.01 | $40.29 | $39.21 | $39.38 | $-0.63 | -1.57% | 348,829 | $39.62 | $39.21 $40.29 |
| Aug 31, 2026 | $39.82 | $40.17 | $39.69 | $40.01 | $-0.06 | -0.15% | 297,115 | $39.99 | $39.69 $40.17 |
| Aug 28, 2026 | $39.98 | $40.68 | $39.98 | $40.07 | $-0.06 | -0.15% | 198,283 | $40.24 | $39.98 $40.68 |
| Aug 27, 2026 | $40.01 | $40.70 | $39.76 | $40.13 | $-0.22 | -0.55% | 209,999 | $40.11 | $39.76 $40.70 |
| Aug 26, 2026 | $40.33 | $40.67 | $40.08 | $40.35 | +$0.06 | +0.15% | 180,389 | $40.32 | $40.08 $40.67 |
| Aug 25, 2026 | $40.74 | $40.91 | $40.28 | $40.29 | $-0.27 | -0.67% | 216,871 | $40.44 | $40.28 $40.91 |
| Aug 24, 2026 | $40.16 | $40.76 | $40.16 | $40.56 | +$0.56 | +1.40% | 271,053 | $40.57 | $40.16 $40.76 |
| Aug 21, 2026 | $40.25 | $40.36 | $39.89 | $40.00 | +$0.08 | +0.20% | 204,183 | $40.04 | $39.89 $40.36 |