FirstSun Capital Bancorp (FSUN)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
As of 10:31AM EDT. Market open.
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | 33.50 | 33.54 | 33.50 | 33.54 | 33.54 | 3,725 |
| May 20, 2024 | 33.33 | 33.65 | 33.32 | 33.50 | 33.50 | 11,100 |
| May 17, 2024 | 33.32 | 33.71 | 33.32 | 33.50 | 33.50 | 8,700 |
| May 16, 2024 | 33.31 | 33.70 | 33.31 | 33.70 | 33.70 | 7,900 |
| May 15, 2024 | 33.31 | 33.75 | 33.31 | 33.70 | 33.70 | 6,100 |
| May 14, 2024 | 33.81 | 33.90 | 33.75 | 33.75 | 33.75 | 3,000 |
| May 13, 2024 | 33.84 | 34.00 | 33.84 | 34.00 | 34.00 | 600 |
| May 10, 2024 | 33.81 | 34.00 | 33.81 | 34.00 | 34.00 | 2,700 |
| May 09, 2024 | 34.01 | 34.19 | 34.00 | 34.15 | 34.15 | 1,800 |
| May 08, 2024 | 34.01 | 34.20 | 33.75 | 34.20 | 34.20 | 7,500 |
| May 07, 2024 | 34.06 | 34.64 | 34.00 | 34.20 | 34.20 | 7,300 |
| May 06, 2024 | 34.26 | 34.68 | 34.05 | 34.50 | 34.50 | 5,400 |
| May 03, 2024 | 34.60 | 34.60 | 34.50 | 34.50 | 34.50 | 2,400 |
| May 02, 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 1,000 |
| May 01, 2024 | 34.22 | 34.99 | 34.05 | 34.50 | 34.50 | 2,100 |
| Apr 30, 2024 | 34.50 | 35.00 | 34.50 | 35.00 | 35.00 | 2,300 |
| Apr 29, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| Apr 26, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| Apr 25, 2024 | 34.06 | 35.00 | 34.06 | 35.00 | 35.00 | 700 |
| Apr 24, 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
| Apr 23, 2024 | 34.12 | 34.89 | 34.10 | 34.50 | 34.50 | 3,900 |
| Apr 22, 2024 | 34.11 | 35.00 | 34.11 | 34.50 | 34.50 | 3,100 |
| Apr 19, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
| Apr 18, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
| Apr 17, 2024 | 34.31 | 34.75 | 34.00 | 34.60 | 34.60 | 10,300 |
| Apr 16, 2024 | 34.73 | 34.97 | 34.50 | 34.75 | 34.75 | 3,100 |
| Apr 15, 2024 | 34.72 | 35.19 | 34.72 | 34.99 | 34.99 | 1,900 |
| Apr 12, 2024 | 34.71 | 35.19 | 34.71 | 35.19 | 35.19 | 800 |
| Apr 11, 2024 | 35.01 | 35.67 | 34.51 | 35.20 | 35.20 | 11,000 |
| Apr 10, 2024 | 35.25 | 35.68 | 35.00 | 35.40 | 35.40 | 6,700 |
| Apr 09, 2024 | 35.24 | 35.69 | 35.24 | 35.69 | 35.69 | 1,200 |
| Apr 08, 2024 | 34.80 | 35.70 | 34.80 | 35.69 | 35.69 | 2,400 |
| Apr 05, 2024 | 34.80 | 35.70 | 34.80 | 35.70 | 35.70 | 5,300 |
| Apr 04, 2024 | 35.01 | 35.69 | 35.01 | 35.69 | 35.69 | 1,100 |
| Apr 03, 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | - |
| Apr 02, 2024 | 35.01 | 35.75 | 35.01 | 35.75 | 35.75 | 1,900 |
| Apr 01, 2024 | 35.20 | 35.50 | 35.01 | 35.50 | 35.50 | 5,200 |
| Mar 28, 2024 | 35.31 | 35.75 | 35.20 | 35.75 | 35.75 | 4,200 |
| Mar 27, 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | - |
| Mar 26, 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | - |
| Mar 25, 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | - |
| Mar 22, 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | - |
| Mar 21, 2024 | 35.00 | 36.10 | 35.00 | 35.75 | 35.75 | 6,200 |
| Mar 20, 2024 | 34.92 | 35.70 | 34.92 | 35.70 | 35.70 | 4,600 |
| Mar 19, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
| Mar 18, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
| Mar 15, 2024 | 34.91 | 35.50 | 34.91 | 35.50 | 35.50 | 2,100 |
| Mar 14, 2024 | 35.00 | 35.50 | 34.89 | 35.50 | 35.50 | 2,600 |
| Mar 13, 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - |
| Mar 12, 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - |
| Mar 11, 2024 | 34.92 | 35.75 | 34.74 | 35.70 | 35.70 | 12,000 |
| Mar 08, 2024 | 34.75 | 35.80 | 34.74 | 35.75 | 35.75 | 2,500 |
| Mar 07, 2024 | 34.50 | 36.24 | 34.50 | 35.90 | 35.90 | 5,200 |
| Mar 06, 2024 | 34.50 | 35.00 | 34.38 | 35.00 | 35.00 | 1,600 |
| Mar 05, 2024 | 34.33 | 35.00 | 34.33 | 35.00 | 35.00 | 1,500 |
| Mar 04, 2024 | 35.50 | 36.25 | 34.49 | 34.99 | 34.99 | 7,500 |
| Mar 01, 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
| Feb 29, 2024 | 34.25 | 34.99 | 34.00 | 34.80 | 34.80 | 7,700 |
| Feb 28, 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
| Feb 27, 2024 | 34.00 | 34.80 | 34.00 | 34.80 | 34.80 | 300 |
| Feb 26, 2024 | 36.30 | 36.30 | 34.50 | 34.80 | 34.80 | 15,500 |
| Feb 23, 2024 | 35.50 | 35.50 | 34.50 | 34.89 | 34.89 | 16,800 |
| Feb 22, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| Feb 21, 2024 | 34.75 | 35.00 | 34.75 | 35.00 | 35.00 | 3,400 |
| Feb 20, 2024 | 34.50 | 35.50 | 34.50 | 35.50 | 35.50 | 6,600 |
| Feb 16, 2024 | 34.00 | 35.45 | 34.00 | 35.45 | 35.45 | 27,400 |
| Feb 15, 2024 | 34.50 | 35.30 | 34.50 | 35.30 | 35.30 | 3,200 |
| Feb 14, 2024 | 34.75 | 34.75 | 34.25 | 34.50 | 34.50 | 8,600 |
| Feb 13, 2024 | 34.25 | 34.70 | 34.25 | 34.50 | 34.50 | 500 |
| Feb 12, 2024 | 34.50 | 34.90 | 34.50 | 34.90 | 34.90 | 2,100 |
| Feb 09, 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | 100 |
| Feb 08, 2024 | 34.20 | 34.75 | 34.12 | 34.75 | 34.75 | 2,500 |
| Feb 07, 2024 | 34.50 | 34.75 | 34.25 | 34.75 | 34.75 | 5,900 |
| Feb 06, 2024 | 34.93 | 34.99 | 34.60 | 34.90 | 34.90 | 9,800 |
| Feb 05, 2024 | 35.00 | 35.20 | 34.75 | 35.00 | 35.00 | 8,700 |
| Feb 02, 2024 | 35.00 | 35.25 | 35.00 | 35.25 | 35.25 | 1,500 |
| Feb 01, 2024 | 35.50 | 36.00 | 34.15 | 35.25 | 35.25 | 25,900 |
| Jan 31, 2024 | 36.00 | 36.25 | 35.50 | 36.00 | 36.00 | 1,900 |
| Jan 30, 2024 | 35.75 | 36.00 | 35.15 | 36.00 | 36.00 | 8,900 |
| Jan 29, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 6,800 |
| Jan 26, 2024 | 36.00 | 36.20 | 35.75 | 36.00 | 36.00 | 182,900 |
| Jan 25, 2024 | 36.20 | 36.20 | 36.00 | 36.05 | 36.05 | 28,400 |
| Jan 24, 2024 | 35.75 | 36.00 | 35.75 | 36.00 | 36.00 | 4,400 |
| Jan 23, 2024 | 35.45 | 35.60 | 35.23 | 35.60 | 35.60 | 36,900 |
| Jan 22, 2024 | 35.20 | 35.40 | 35.00 | 35.40 | 35.40 | 9,200 |
| Jan 19, 2024 | 35.25 | 35.25 | 35.09 | 35.25 | 35.25 | 17,700 |
| Jan 18, 2024 | 35.35 | 35.35 | 35.11 | 35.25 | 35.25 | 800 |
| Jan 17, 2024 | 35.30 | 35.50 | 35.11 | 35.35 | 35.35 | 18,200 |
| Jan 16, 2024 | 33.10 | 35.50 | 33.00 | 35.30 | 35.30 | 222,400 |
| Jan 12, 2024 | 33.50 | 33.90 | 33.00 | 33.75 | 33.75 | 17,400 |
| Jan 11, 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - |
| Jan 10, 2024 | 33.50 | 33.90 | 33.50 | 33.90 | 33.90 | 12,500 |
| Jan 09, 2024 | 33.75 | 34.00 | 33.75 | 34.00 | 34.00 | 4,800 |
| Jan 08, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| Jan 05, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| Jan 04, 2024 | 33.66 | 34.00 | 33.65 | 34.00 | 34.00 | 600 |
| Jan 03, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| Jan 02, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| Dec 29, 2023 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| Dec 28, 2023 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.