FirstSun Capital Bancorp (FSUN)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.14 | 3.19327731092 | 35.7 | 38.71 | 33.99 | 125731 | 35.57662252 | CS |
| 4 | -4.1 | -10.0146555936 | 40.94 | 41.61 | 33.99 | 51080 | 37.03016293 | CS |
| 12 | -5.66 | -13.3176470588 | 42.5 | 43.24 | 33.99 | 52275 | 40.74665657 | CS |
| 26 | 1.84 | 5.25714285714 | 35 | 43.8 | 33.99 | 39344 | 40.70982125 | CS |
| 52 | 1.84 | 5.25714285714 | 35 | 43.8 | 33.99 | 39344 | 40.70982125 | CS |
| 156 | 1.84 | 5.25714285714 | 35 | 43.8 | 33.99 | 39344 | 40.70982125 | CS |
| 260 | 1.84 | 5.25714285714 | 35 | 43.8 | 33.99 | 39344 | 40.70982125 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731108900 | 36.84 | 1.44 | 4.07 | 35.6 | 38.71 | 35.5 | 150473 |
| 1731022500 | 35.4 | 0.43 | 1.23 | 35.16 | 35.4 | 33.99 | 313696 |
| 1730936100 | 34.97 | 0.32 | 0.92 | 35.03 | 35.61 | 34.73 | 67386 |
| 1730849700 | 34.65 | 0.11 | 0.32 | 34.35 | 35.4 | 34.33 | 62122 |
| 1730763300 | 34.54 | -1.16 | -3.25 | 35.7 | 38.495 | 34.47 | 34976 |
| 1730500500 | 35.7 | -0.88 | -2.41 | 36.6 | 37.135 | 35.7 | 30735 |
| 1730414100 | 36.58 | -0.52 | -1.40 | 37.05 | 38.45 | 35.88 | 23394 |
| 1730327700 | 37.1 | -2.85 | -7.13 | 39.95 | 40.33 | 36.8 | 70307 |
| 1730241300 | 39.95 | -0.23 | -0.57 | 40.1 | 40.3 | 39.78 | 14753 |
| 1730154900 | 40.18 | -0.1 | -0.25 | 40.61 | 40.61 | 38.79 | 36158 |
| 1729895700 | 40.28 | -0.33 | -0.81 | 40.68 | 40.84 | 40.26 | 15335 |
| 1729809300 | 40.61 | -0.01 | -0.01 | 40.69 | 40.79 | 40.365 | 17646 |
| 1729722900 | 40.615 | 0.02 | 0.04 | 40.5 | 40.98 | 40.355 | 14536 |
| 1729636500 | 40.6 | 0.11 | 0.27 | 40.52 | 40.84 | 40.47 | 42119 |
| 1729550100 | 40.49 | -0.21 | -0.52 | 40.72 | 41.03 | 40.47 | 18571 |
| 1729290900 | 40.7 | -0.27 | -0.66 | 41.09 | 41.61 | 40.6 | 19029 |
| 1729204500 | 40.97 | -0.01 | -0.02 | 41.02 | 41.22 | 40.76 | 28501 |
| 1729118100 | 40.98 | 0.07 | 0.17 | 40.99 | 41.145 | 40.8 | 31487 |
| 1729031700 | 40.91 | 0.05 | 0.12 | 40.87 | 40.97 | 40.83 | 15424 |
| 1728945300 | 40.86 | 0.06 | 0.15 | 40.94 | 41.2 | 40.78 | 14948 |
| 1728686100 | 40.8 | 0.06 | 0.15 | 40.9 | 41.005 | 40.62 | 20060 |
| 1728599700 | 40.74 | -0.03 | -0.07 | 40.75 | 41 | 40.5 | 24141 |
| 1728513300 | 40.77 | 0.16 | 0.39 | 41.95 | 41.95 | 40.26 | 25786 |
| 1728426900 | 40.61 | -0.46 | -1.12 | 41 | 42.89 | 40.54 | 20717 |
| 1728340500 | 41.07 | -0.51 | -1.23 | 41.31 | 41.65 | 40.405 | 53501 |
| 1728081300 | 41.58 | -0.24 | -0.57 | 42 | 42.135 | 41.32 | 29738 |
| 1727994900 | 41.82 | -0.44 | -1.04 | 42.25 | 42.365 | 41.815 | 11653 |
| 1727908500 | 42.26 | -0.19 | -0.45 | 42.4 | 42.53 | 42.21 | 12640 |
| 1727822100 | 42.45 | -0.15 | -0.35 | 42.69 | 42.69 | 42.412 | 14004 |
| 1727735700 | 42.6 | 0.04 | 0.09 | 42.62 | 42.75 | 42.51 | 12652 |
| 1727476500 | 42.56 | -0.14 | -0.33 | 42.81 | 42.88 | 42.56 | 16589 |
| 1727390100 | 42.7 | 0.09 | 0.21 | 42.73 | 42.88 | 42.7 | 8268 |
| 1727303700 | 42.61 | -0.09 | -0.21 | 42.67 | 42.88 | 42.555 | 16519 |
| 1727217300 | 42.7 | -0.05 | -0.12 | 42.83 | 42.9 | 42.12 | 100978 |
| 1727130900 | 42.75 | -0.05 | -0.12 | 42.72 | 42.85 | 42.61 | 86482 |
| 1726871700 | 42.8 | 0.05 | 0.12 | 42.8 | 42.88 | 42.59 | 738987 |
| 1726785300 | 42.75 | 0.15 | 0.35 | 42.89 | 42.9 | 42.26 | 133602 |
| 1726698900 | 42.6 | -0.02 | -0.05 | 42.74 | 42.9 | 41.75 | 146596 |
| 1726612500 | 42.62 | 0.02 | 0.05 | 42.75 | 42.75 | 42.62 | 62028 |
| 1726526100 | 42.6 | -0.01 | -0.02 | 43.24 | 43.24 | 42.51 | 61377 |
| 1726266900 | 42.61 | -0.05 | -0.12 | 42.7 | 42.7 | 42.61 | 28334 |
| 1726180500 | 42.66 | -0.05 | -0.12 | 42.71 | 42.9 | 42.58 | 31333 |
| 1726094100 | 42.71 | -0.11 | -0.26 | 42.73 | 42.9 | 42.39 | 37330 |
| 1726007700 | 42.82 | 0.02 | 0.05 | 42.7 | 42.9 | 42.7 | 77444 |
| 1725921300 | 42.8 | 0.2 | 0.47 | 42.89 | 42.9 | 42.73 | 69223 |
| 1725662100 | 42.6 | -0.18 | -0.42 | 42.63 | 42.795 | 42.59 | 11418 |
| 1725575700 | 42.78 | -0.02 | -0.05 | 42.71 | 42.86 | 42.54 | 13948 |
| 1725489300 | 42.8 | 0.02 | 0.05 | 42.79 | 42.9 | 42.75 | 13965 |
| 1725402900 | 42.78 | 0.04 | 0.09 | 42.62 | 42.9 | 42.4 | 13229 |
| 1725057300 | 42.74 | -0.06 | -0.14 | 42.8 | 42.9 | 42.5 | 34447 |
| 1724970900 | 42.8 | 0.1 | 0.25 | 42.63 | 42.9 | 42.63 | 7293 |
| 1724884500 | 42.695 | -0.02 | -0.04 | 42.6 | 42.83 | 42.59 | 50879 |
| 1724798100 | 42.71 | -0.14 | -0.33 | 42.8 | 42.8 | 42.5 | 4785 |
| 1724711700 | 42.85 | -0.04 | -0.09 | 42.81 | 42.89 | 42.735 | 4832 |
| 1724452500 | 42.89 | 0.03 | 0.07 | 42.95 | 43 | 42.74 | 16152 |
| 1724366100 | 42.86 | 0 | 0.00 | 42.5 | 43.075 | 42.5 | 15048 |
| 1724279700 | 42.86 | 0.01 | 0.02 | 42.9 | 42.9 | 42.33 | 16249 |
| 1724193300 | 42.85 | -0.29 | -0.67 | 43.14 | 43.18 | 40 | 10202 |
| 1724106900 | 43.14 | 0.26 | 0.61 | 42.5 | 43.14 | 41.95 | 10223 |
| 1723847700 | 42.88 | 0.13 | 0.30 | 42.58 | 42.88 | 42.58 | 3586 |
| 1723761300 | 42.75 | -0.09 | -0.21 | 43.24 | 43.24 | 42.51 | 3519 |
| 1723674900 | 42.84 | 0.49 | 1.16 | 42.45 | 43.8 | 42 | 27107 |
| 1723588500 | 42.35 | 0.36 | 0.86 | 41.99 | 42.45 | 40.33 | 21227 |
| 1723502100 | 41.99 | -0.03 | -0.07 | 41.99 | 42.2 | 41.21 | 7059 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
