NasdaqGS - Nasdaq Real Time Price USD

FirstSun Capital Bancorp (FSUN)

33.83

-0.14

(-0.41%)

As of 9:51:29 AM EDT. Market Open.

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 21, 2025	33.90	34.64	33.51	33.83	33.83	4,386
Apr 17, 2025	34.07	34.32	33.77	33.97	33.97	129,100
Apr 16, 2025	34.39	34.70	33.40	33.72	33.72	78,100
Apr 15, 2025	32.77	34.35	32.05	34.08	34.08	102,700
Apr 14, 2025	32.75	33.60	32.50	33.27	33.27	187,800
Apr 11, 2025	32.27	32.76	31.70	32.56	32.56	50,200
Apr 10, 2025	34.41	36.25	32.09	32.53	32.53	111,700
Apr 9, 2025	32.59	34.81	32.00	34.50	34.50	108,300
Apr 8, 2025	33.50	34.14	32.66	33.06	33.06	93,400
Apr 7, 2025	33.25	34.58	32.50	33.25	33.25	176,000
Apr 4, 2025	34.33	34.83	33.21	33.72	33.72	62,300
Apr 3, 2025	36.60	37.81	34.75	34.88	34.88	100,400
Apr 2, 2025	35.85	36.50	35.85	36.49	36.49	68,800
Apr 1, 2025	36.48	36.50	35.80	35.98	35.98	153,400
Mar 31, 2025	37.75	38.01	35.98	36.15	36.15	1,589,500
Mar 28, 2025	38.62	39.99	37.61	37.75	37.75	26,200
Mar 27, 2025	38.21	38.99	37.99	38.50	38.50	79,300
Mar 26, 2025	38.74	38.91	38.18	38.35	38.35	20,000
Mar 25, 2025	38.50	38.69	37.88	38.42	38.42	36,900
Mar 24, 2025	38.34	39.12	37.97	38.42	38.42	18,600
Mar 21, 2025	37.43	39.23	37.10	38.08	38.08	76,300
Mar 20, 2025	37.96	38.17	37.60	38.03	38.03	24,200
Mar 19, 2025	38.08	39.26	37.76	38.16	38.16	31,800
Mar 18, 2025	38.73	38.73	38.07	38.07	38.07	16,500
Mar 17, 2025	38.69	39.51	37.73	38.81	38.81	44,000
Mar 14, 2025	39.64	39.64	38.22	38.68	38.68	26,400
Mar 13, 2025	39.22	39.22	38.08	38.29	38.29	49,500
Mar 12, 2025	37.73	38.35	37.06	37.94	37.94	135,200
Mar 11, 2025	38.15	39.01	37.00	37.94	37.94	41,400
Mar 10, 2025	38.61	38.90	37.26	37.26	37.26	32,900
Mar 7, 2025	39.07	39.15	38.27	39.15	39.15	53,400
Mar 6, 2025	38.40	38.80	38.14	38.79	38.79	43,700
Mar 5, 2025	39.60	40.72	38.76	38.93	38.93	36,000
Mar 4, 2025	40.09	41.05	39.12	39.30	39.30	53,700
Mar 3, 2025	39.73	40.85	39.10	39.95	39.95	49,900
Feb 28, 2025	40.17	40.30	39.51	39.78	39.78	158,600
Feb 27, 2025	39.48	40.25	39.11	40.25	40.25	26,500
Feb 26, 2025	39.50	40.35	39.43	39.96	39.96	29,800
Feb 25, 2025	39.86	41.25	38.58	40.25	40.25	41,300
Feb 24, 2025	40.68	41.66	40.51	40.84	40.84	89,200
Feb 21, 2025	42.24	42.24	41.07	41.33	41.33	50,300
Feb 20, 2025	41.69	41.92	41.25	41.50	41.50	31,700
Feb 19, 2025	42.10	42.17	41.34	41.94	41.94	26,300
Feb 18, 2025	43.96	44.98	38.25	42.02	42.02	62,300
Feb 14, 2025	41.67	43.70	41.67	43.03	43.03	47,900
Feb 13, 2025	44.09	44.25	42.78	43.00	43.00	62,400
Feb 12, 2025	42.31	45.32	41.56	43.97	43.97	151,000
Feb 11, 2025	42.40	43.25	42.09	43.22	43.22	58,300
Feb 10, 2025	43.40	43.80	41.15	42.29	42.29	62,400
Feb 7, 2025	42.00	42.25	41.37	41.91	41.91	39,100
Feb 6, 2025	42.78	43.25	42.15	42.33	42.33	59,700
Feb 5, 2025	41.00	43.52	40.52	42.64	42.64	226,200
Feb 4, 2025	40.56	41.33	40.51	40.99	40.99	132,700
Feb 3, 2025	42.00	42.22	40.76	41.00	41.00	113,300
Jan 31, 2025	40.88	43.52	40.88	42.20	42.20	124,100
Jan 30, 2025	41.16	41.56	40.76	40.82	40.82	54,000
Jan 29, 2025	40.52	41.30	40.10	40.63	40.63	66,600
Jan 28, 2025	40.69	41.29	40.52	40.87	40.87	13,200
Jan 27, 2025	40.41	41.34	39.84	41.30	41.30	20,000
Jan 24, 2025	41.33	41.34	40.52	41.09	41.09	29,900
Jan 23, 2025	40.09	41.34	39.71	41.12	41.12	57,600
Jan 22, 2025	39.87	40.51	39.76	40.09	40.09	17,600
Jan 21, 2025	39.93	41.18	39.62	40.30	40.30	46,300
Jan 17, 2025	39.51	40.25	39.01	39.49	39.49	23,700
Jan 16, 2025	38.22	39.00	38.22	39.00	39.00	24,500
Jan 15, 2025	38.96	39.31	38.37	38.71	38.71	38,300
Jan 14, 2025	36.75	38.67	36.75	38.67	38.67	34,700
Jan 13, 2025	36.78	37.36	36.78	36.95	36.95	25,900
Jan 10, 2025	37.60	37.60	36.76	37.12	37.12	19,700
Jan 8, 2025	38.50	38.89	37.75	37.75	37.75	24,100
Jan 7, 2025	39.09	39.58	38.60	38.60	38.60	34,100
Jan 6, 2025	39.66	40.26	39.28	39.37	39.37	27,300
Jan 3, 2025	39.22	39.72	39.15	39.29	39.29	17,000
Jan 2, 2025	40.49	41.92	39.15	39.86	39.86	86,000
Dec 31, 2024	40.33	40.33	39.73	40.05	40.05	20,800
Dec 30, 2024	39.63	40.01	38.90	39.91	39.91	24,400
Dec 27, 2024	39.11	40.58	39.00	39.70	39.70	30,400
Dec 26, 2024	40.26	41.04	36.49	40.01	40.01	46,500
Dec 24, 2024	39.20	40.30	38.61	40.02	40.02	17,900
Dec 23, 2024	40.03	40.03	38.20	39.07	39.07	32,900
Dec 20, 2024	38.04	40.09	37.98	40.03	40.03	96,400
Dec 19, 2024	39.50	39.50	37.15	37.95	37.95	36,900
Dec 18, 2024	39.71	40.80	37.93	38.29	38.29	67,700
Dec 17, 2024	40.43	40.57	39.65	39.87	39.87	49,700
Dec 16, 2024	42.20	42.99	39.89	39.89	39.89	65,400
Dec 13, 2024	42.31	44.16	39.88	42.85	42.85	90,000
Dec 12, 2024	42.52	44.00	41.67	43.48	43.48	51,100
Dec 11, 2024	42.80	44.37	41.95	42.95	42.95	139,300
Dec 10, 2024	41.00	42.90	38.92	42.90	42.90	89,700
Dec 9, 2024	40.25	41.94	40.25	40.90	40.90	52,700
Dec 6, 2024	40.49	41.95	39.68	40.52	40.52	49,600
Dec 5, 2024	38.11	41.64	37.63	40.12	40.12	640,800
Dec 4, 2024	37.11	39.20	37.11	38.51	38.51	90,500
Dec 3, 2024	38.50	38.68	37.72	37.92	37.92	66,400
Dec 2, 2024	38.60	39.22	38.00	38.24	38.24	102,000
Nov 29, 2024	38.18	39.05	38.18	38.58	38.58	26,800
Nov 27, 2024	38.70	39.00	38.17	38.52	38.52	28,500
Nov 26, 2024	38.25	39.31	37.61	38.70	38.70	103,700
Nov 25, 2024	38.76	38.87	38.00	38.10	38.10	70,700
Nov 22, 2024	36.70	38.01	36.65	37.91	37.91	65,600
Nov 21, 2024	37.99	37.99	36.55	37.00	37.00	78,500
Nov 20, 2024	36.47	38.23	36.26	37.09	37.09	88,000
Nov 19, 2024	36.81	36.90	36.00	36.19	36.19	73,100
Nov 18, 2024	35.03	37.36	35.03	36.39	36.39	27,400
Nov 15, 2024	35.22	36.35	35.22	36.27	36.27	37,400
Nov 14, 2024	36.50	36.74	35.68	36.25	36.25	27,200
Nov 13, 2024	36.90	36.90	36.01	36.20	36.20	20,900
Nov 12, 2024	35.95	36.92	35.31	36.35	36.35	46,800
Nov 11, 2024	38.52	38.52	36.31	36.79	36.79	48,900
Nov 8, 2024	35.60	38.71	35.50	36.84	36.84	150,500
Nov 7, 2024	35.16	35.40	33.99	35.40	35.40	313,700
Nov 6, 2024	35.03	35.61	34.73	34.97	34.97	67,400
Nov 5, 2024	35.40	35.40	34.33	34.65	34.65	62,100
Nov 4, 2024	36.99	38.49	34.47	34.54	34.54	35,000
Nov 1, 2024	37.11	37.13	35.58	35.70	35.70	30,700
Oct 31, 2024	37.05	38.45	35.88	36.58	36.58	23,400
Oct 30, 2024	39.95	40.33	36.80	37.10	37.10	70,300
Oct 29, 2024	40.30	40.30	39.78	39.95	39.95	14,800
Oct 28, 2024	40.61	40.61	38.79	40.18	40.18	36,200
Oct 25, 2024	40.79	40.79	40.26	40.28	40.28	15,300
Oct 24, 2024	40.75	40.75	40.37	40.61	40.61	17,600
Oct 23, 2024	40.70	40.84	40.35	40.62	40.62	14,500
Oct 22, 2024	40.60	40.84	40.47	40.60	40.60	42,100
Oct 21, 2024	40.90	41.03	40.47	40.49	40.49	18,600
Oct 18, 2024	41.50	41.61	40.60	40.70	40.70	19,000
Oct 17, 2024	41.10	41.22	40.76	40.97	40.97	28,500
Oct 16, 2024	40.99	41.15	40.80	40.98	40.98	31,500
Oct 15, 2024	40.92	40.97	40.83	40.91	40.91	15,400
Oct 14, 2024	41.20	41.20	40.78	40.86	40.86	14,900
Oct 11, 2024	41.00	41.01	40.70	40.80	40.80	20,100
Oct 10, 2024	40.75	41.00	40.50	40.74	40.74	24,100
Oct 9, 2024	41.75	41.75	40.26	40.77	40.77	25,800
Oct 8, 2024	41.00	42.89	40.54	40.61	40.61	20,700
Oct 7, 2024	41.31	41.58	40.40	41.07	41.07	54,200
Oct 4, 2024	42.00	42.13	41.32	41.58	41.58	29,700
Oct 3, 2024	42.37	42.37	41.81	41.82	41.82	11,700
Oct 2, 2024	42.50	42.53	42.21	42.26	42.26	12,600
Oct 1, 2024	42.56	42.60	42.41	42.45	42.45	14,000
Sep 30, 2024	42.70	42.73	42.51	42.60	42.60	12,700
Sep 27, 2024	42.75	42.88	42.56	42.56	42.56	16,600
Sep 26, 2024	42.73	42.88	42.70	42.70	42.70	8,300
Sep 25, 2024	42.88	42.88	42.56	42.61	42.61	16,500
Sep 24, 2024	42.90	42.90	42.12	42.70	42.70	101,000
Sep 23, 2024	42.72	42.85	42.61	42.75	42.75	86,500
Sep 20, 2024	42.84	42.88	42.59	42.80	42.80	739,000
Sep 19, 2024	42.89	42.90	42.26	42.75	42.75	133,600
Sep 18, 2024	42.73	42.90	41.75	42.60	42.60	146,600
Sep 17, 2024	42.75	42.75	42.62	42.62	42.62	62,000
Sep 16, 2024	43.24	43.24	42.51	42.60	42.60	61,400
Sep 13, 2024	42.70	42.70	42.61	42.61	42.61	28,300
Sep 12, 2024	42.73	42.90	42.58	42.66	42.66	31,300
Sep 11, 2024	42.73	42.90	42.39	42.71	42.71	37,300
Sep 10, 2024	42.70	42.90	42.70	42.82	42.82	77,400
Sep 9, 2024	42.89	42.90	42.73	42.80	42.80	69,200
Sep 6, 2024	42.78	42.79	42.59	42.60	42.60	11,400
Sep 5, 2024	42.86	42.86	42.54	42.78	42.78	13,900
Sep 4, 2024	42.78	42.90	42.75	42.80	42.80	14,000
Sep 3, 2024	42.62	42.90	42.40	42.78	42.78	13,200
Aug 30, 2024	42.70	42.90	42.50	42.74	42.74	34,400
Aug 29, 2024	42.90	42.90	42.66	42.80	42.80	7,300
Aug 28, 2024	42.68	42.83	42.63	42.69	42.69	50,900
Aug 27, 2024	42.62	42.78	42.50	42.71	42.71	4,800
Aug 26, 2024	42.89	42.89	42.74	42.85	42.85	4,800
Aug 23, 2024	42.85	43.00	42.74	42.89	42.89	16,200
Aug 22, 2024	42.80	43.08	42.80	42.86	42.86	15,000
Aug 21, 2024	42.90	42.90	42.33	42.86	42.86	16,200
Aug 20, 2024	42.73	43.18	40.00	42.85	42.85	10,200
Aug 19, 2024	42.50	43.14	41.95	43.14	43.14	10,200
Aug 16, 2024	42.69	42.88	42.66	42.88	42.88	3,600
Aug 15, 2024	43.18	43.20	42.51	42.75	42.75	3,500
Aug 14, 2024	42.00	43.80	42.00	42.84	42.84	27,100
Aug 13, 2024	41.60	42.45	40.33	42.35	42.35	21,200
Aug 12, 2024	42.09	42.20	41.21	41.99	41.99	7,100
Aug 9, 2024	42.10	42.90	41.05	42.02	42.02	10,400
Aug 8, 2024	40.78	43.49	40.56	42.00	42.00	17,500
Aug 7, 2024	41.38	41.38	40.95	41.37	41.37	4,000
Aug 6, 2024	41.49	41.49	40.99	41.38	41.38	12,300
Aug 5, 2024	40.00	41.49	40.00	41.48	41.48	7,600
Aug 2, 2024	40.99	41.79	40.71	41.40	41.40	6,800
Aug 1, 2024	41.99	41.99	40.23	41.60	41.60	14,600
Jul 31, 2024	39.49	42.99	39.43	41.80	41.80	31,300
Jul 30, 2024	37.88	40.49	37.88	39.99	39.99	8,700
Jul 29, 2024	37.02	37.88	37.02	37.88	37.88	4,100
Jul 26, 2024	37.45	37.50	36.58	37.50	37.50	5,300
Jul 25, 2024	37.50	37.50	36.51	37.00	37.00	2,700
Jul 24, 2024	36.52	37.24	36.00	37.00	37.00	10,700
Jul 23, 2024	36.53	37.25	36.51	37.08	37.08	3,300
Jul 22, 2024	36.90	37.99	35.70	37.00	37.00	4,400
Jul 19, 2024	37.55	37.55	36.99	37.00	37.00	3,400
Jul 18, 2024	37.24	37.88	36.56	37.02	37.02	8,700
Jul 17, 2024	37.00	38.00	36.51	37.00	37.00	12,000
Jul 16, 2024	36.49	36.99	35.52	36.96	36.96	7,300
Jul 15, 2024	35.98	36.99	35.98	36.00	36.00	13,300
Jul 12, 2024	35.50	38.00	35.01	36.00	36.00	11,200
Jul 11, 2024	34.20	34.99	34.20	34.99	34.99	17,900
Jul 10, 2024	33.95	33.95	33.95	33.95	33.95	-
Jul 9, 2024	33.65	33.98	33.35	33.95	33.95	2,600
Jul 8, 2024	33.59	34.00	33.57	34.00	34.00	700
Jul 5, 2024	33.99	34.00	33.90	34.00	34.00	1,300
Jul 3, 2024	33.90	33.90	33.90	33.90	33.90	-
Jul 2, 2024	33.90	33.90	33.90	33.90	33.90	-
Jul 1, 2024	34.12	34.49	33.45	33.90	33.90	59,800
Jun 28, 2024	34.00	34.70	34.00	34.70	34.70	9,800
Jun 27, 2024	33.84	34.00	33.75	34.00	34.00	17,100
Jun 26, 2024	33.80	34.00	33.75	33.99	33.99	15,600
Jun 25, 2024	33.51	33.97	33.51	33.97	33.97	4,300
Jun 24, 2024	33.50	33.99	33.50	33.85	33.85	2,900
Jun 21, 2024	33.75	34.00	33.46	34.00	34.00	7,600
Jun 20, 2024	33.46	34.20	33.46	34.00	34.00	4,400
Jun 18, 2024	33.95	34.25	33.95	34.25	34.25	1,000
Jun 17, 2024	34.24	34.24	34.24	34.24	34.24	300
Jun 14, 2024	33.35	34.24	33.35	34.24	34.24	400
Jun 13, 2024	33.41	34.25	33.41	34.25	34.25	11,100
Jun 12, 2024	33.66	34.25	33.66	34.25	34.25	500
Jun 11, 2024	34.25	34.25	34.25	34.25	34.25	-
Jun 10, 2024	34.00	34.25	33.55	34.25	34.25	6,000
Jun 7, 2024	34.00	34.00	34.00	34.00	34.00	1,700
Jun 6, 2024	33.56	34.00	33.56	34.00	34.00	400
Jun 5, 2024	33.65	34.00	33.56	34.00	34.00	4,800
Jun 4, 2024	33.75	34.00	33.75	34.00	34.00	1,300
Jun 3, 2024	33.75	34.00	33.75	33.93	33.93	5,900
May 31, 2024	34.00	34.00	33.40	33.75	33.75	7,600
May 30, 2024	33.75	33.75	33.75	33.75	33.75	200
May 29, 2024	33.41	33.75	33.41	33.75	33.75	1,000
May 28, 2024	34.25	34.25	34.00	34.00	34.00	900
May 24, 2024	33.55	33.75	33.55	33.75	33.75	2,600
May 23, 2024	33.44	33.61	33.36	33.60	33.60	900
May 22, 2024	33.51	33.73	33.35	33.50	33.50	8,400
May 21, 2024	33.50	33.75	33.50	33.50	33.50	53,600
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 9, 2024	34.01	34.19	34.00	34.15	34.15	1,800
May 8, 2024	34.01	34.20	33.75	34.20	34.20	7,500
May 7, 2024	34.06	34.64	34.00	34.20	34.20	7,300
May 6, 2024	34.26	34.68	34.05	34.50	34.50	5,400
May 3, 2024	34.60	34.60	34.50	34.50	34.50	2,400
May 2, 2024	34.50	34.50	34.50	34.50	34.50	1,000
May 1, 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

RF-PE Regions Financial Corporation

16.72

-0.39%

HMST HomeStreet, Inc.

10.83

-0.62%

FHN-PC First Horizon Corporation

25.25

+2.07%

BPOPM Popular Capital Trust II PFD GTD 6.125%

25.49

-0.86%

INBC InBankshares, Corp

9.30

0.00%

WSBCP WesBanco, Inc.

25.03

-0.48%

WBS-PG Webster Financial Corporation

22.00

-1.48%

ASB-PF Associated Banc-Corp

18.75

-0.53%

FHN-PB First Horizon Corporation

24.86

+0.04%

GBNY Generations Bancorp NY, Inc.

15.70

-0.95%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

FirstSun Capital Bancorp (FSUN)

Related Tickers