FirstSun Capital Bancorp Common Stock (FSUN) — Historial de precios

A 2026-10-16 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.

Precios diarios

Fecha	Apertura	Máximo	Mínimo	Cierre	Var. %	Volumen
2026-10-16	38.12	38.91	37.88	37.95	-0.26%	197,800
2026-10-15	38.01	38.63	37.73	38.05	+1.01%	358,800
2026-10-14	37.71	38.47	37.58	37.67	-1.75%	306,000
2026-10-13	39.11	39.18	38.29	38.34	-1.21%	257,900
2026-10-12	38.40	38.99	38.28	38.81	+0.83%	201,400
2026-10-09	38.84	38.85	38.41	38.49	-1.05%	163,300
2026-10-08	38.26	39.10	38.21	38.90	+1.09%	322,600
2026-10-07	39.03	39.08	38.32	38.48	-1.81%	286,700
2026-10-06	39.64	39.76	39.09	39.19	-0.66%	266,200
2026-10-05	39.72	39.85	38.76	39.45	-0.18%	232,400
2026-10-02	38.96	39.85	38.96	39.52	+1.86%	335,400
2026-10-01	38.41	39.02	37.71	38.80	+0.49%	414,300
2026-09-30	38.66	39.03	38.34	38.61	-0.03%	374,500
2026-09-29	39.52	39.57	38.50	38.62	-1.66%	347,592
2026-09-28	39.53	39.58	39.13	39.27	-1.18%	298,235
2026-09-25	39.25	39.88	39.25	39.74	+1.27%	272,900
2026-09-24	38.52	39.30	38.39	39.24	+2.27%	287,300
2026-09-23	39.17	39.44	38.31	38.37	-2.49%	370,600
2026-09-22	39.69	39.98	39.09	39.35	-0.43%	440,600
2026-09-21	39.40	39.93	39.30	39.52	+0.46%	371,400
2026-09-18	39.17	39.70	39.04	39.34	-0.27%	1,884,200
2026-09-17	39.58	39.79	39.43	39.45	+0.86%	297,000
2026-09-16	39.95	40.25	38.74	39.11	-2.42%	358,300
2026-09-15	40.08	40.58	39.89	40.08	-0.37%	303,900
2026-09-14	40.00	40.70	39.96	40.23	+0.17%	336,400
2026-09-11	40.56	40.83	39.97	40.16	+0.07%	344,900
2026-09-10	39.85	40.17	39.51	40.13	+0.55%	295,100
2026-09-09	40.38	40.61	39.62	39.91	-1.87%	319,400
2026-09-08	40.98	41.11	40.50	40.67	-0.61%	353,500
2026-09-04	40.53	41.05	40.53	40.92	+0.69%	249,000
2026-09-03	40.49	41.10	40.49	40.64	+1.17%	248,700
2026-09-02	39.38	40.54	39.38	40.17	+2.01%	294,300
2026-09-01	40.01	40.29	39.20	39.38	-1.57%	348,800
2026-08-31	39.82	40.17	39.69	40.01	-0.15%	297,100
2026-08-28	39.98	40.68	39.98	40.07	-0.15%	198,300
2026-08-27	40.01	40.70	39.76	40.13	-0.55%	210,000
2026-08-26	40.33	40.67	40.08	40.35	+0.15%	180,400
2026-08-25	40.74	40.91	40.28	40.29	-0.67%	216,871
2026-08-24	40.16	40.76	40.16	40.56	+1.40%	271,053
2026-08-21	40.25	40.35	39.89	40.00	+0.20%	204,200
2026-08-20	39.62	40.02	39.38	39.92	+0.00%	208,900
2026-08-19	40.69	40.97	39.80	39.92	-1.29%	247,800
2026-08-18	40.83	41.16	40.19	40.44	-1.32%	268,700
2026-08-17	40.92	41.12	40.67	40.98	-0.32%	153,000
2026-08-14	41.04	41.34	40.88	41.11	+0.56%	224,800
2026-08-13	40.94	41.10	40.40	40.88	+0.39%	614,400
2026-08-12	40.64	40.96	40.10	40.72	+0.27%	175,600
2026-08-11	39.67	40.89	39.61	40.61	+2.37%	247,800
2026-08-10	39.43	39.83	39.13	39.67	-0.03%	198,700
2026-08-07	39.60	39.96	39.46	39.68	-0.23%	186,100
2026-08-06	40.09	40.09	39.35	39.77	-0.08%	198,000
2026-08-05	39.92	40.05	39.57	39.80	+0.20%	371,400
2026-08-04	39.27	40.21	39.07	39.72	+1.20%	359,100
2026-08-03	39.60	40.61	39.02	39.25	+1.47%	390,400
2026-07-31	38.99	39.38	38.27	38.68	-0.80%	232,200
2026-07-30	38.96	39.58	38.55	38.99	-0.26%	238,000
2026-07-29	38.77	39.70	37.85	39.09	-0.64%	508,200
2026-07-28	35.29	39.53	35.00	39.34	+13.01%	1,095,400
2026-07-27	34.87	35.36	34.73	34.81	+0.93%	128,800
2026-07-24	34.10	34.84	33.83	34.49	+1.32%	128,200
2026-07-23	33.66	34.06	33.12	34.04	+0.35%	208,200
2026-07-22	34.22	34.27	33.73	33.92	-0.85%	132,500
2026-07-21	34.83	35.17	34.13	34.21	-2.45%	213,300
2026-07-20	35.45	35.56	34.75	35.07	-1.02%	181,200
2026-07-17	36.08	36.30	35.28	35.43	-2.90%	186,400
2026-07-16	35.39	36.51	35.39	36.49	+3.34%	259,300
2026-07-15	35.54	35.78	35.25	35.31	+0.03%	208,600
2026-07-14	35.59	35.75	35.26	35.30	-0.51%	203,200
2026-07-13	35.17	35.75	35.05	35.48	+1.14%	249,500
2026-07-10	34.62	36.45	34.17	35.08	-7.51%	604,500
2026-07-09	37.11	38.29	37.11	37.93	+2.02%	210,000
2026-07-08	38.50	38.70	36.95	37.18	-3.53%	291,200
2026-07-07	38.88	39.21	38.51	38.54	-0.54%	231,772
2026-07-06	38.91	39.63	38.41	38.75	-0.59%	260,729
2026-07-02	39.90	40.60	38.87	38.98	-2.18%	311,100
2026-07-01	39.69	40.34	39.20	39.85	+2.76%	458,800
2026-06-30	38.63	38.99	37.30	38.78	+0.00%	274,500
2026-06-29	38.00	38.84	37.49	38.78	+1.23%	309,900
2026-06-26	37.77	38.79	37.30	38.31	+1.85%	1,932,200
2026-06-25	37.69	38.10	37.39	37.62	-0.59%	170,500
2026-06-24	37.12	37.87	37.12	37.84	+2.13%	195,200
2026-06-23	35.80	37.25	35.80	37.05	+2.86%	356,200
2026-06-22	36.11	36.80	35.73	36.02	-0.47%	248,300
2026-06-18	35.94	36.25	35.58	36.19	+2.12%	625,700
2026-06-17	35.89	36.50	35.25	35.44	-1.80%	319,900
2026-06-16	36.66	36.95	35.80	36.09	-0.52%	219,600
2026-06-15	37.07	37.54	36.17	36.28	-1.71%	174,100
2026-06-12	36.93	37.16	36.49	36.91	+0.33%	145,500
2026-06-11	36.53	37.02	36.08	36.79	+1.13%	102,800
2026-06-10	36.59	37.00	36.07	36.38	-0.33%	192,000
2026-06-09	35.77	36.95	35.77	36.50	+2.18%	253,100
2026-06-08	35.68	36.23	35.65	35.72	+0.14%	145,200
2026-06-05	35.27	36.00	34.90	35.67	+1.13%	159,500
2026-06-04	34.76	35.51	34.50	35.27	+2.80%	239,000
2026-06-03	34.90	34.92	34.26	34.31	-2.28%	152,700
2026-06-02	34.56	35.28	34.56	35.11	+1.01%	133,600
2026-06-01	35.10	35.30	34.43	34.76	-1.95%	171,500
2026-05-29	35.40	35.71	35.11	35.45	+0.00%	180,900
2026-05-28	35.60	35.60	34.86	35.45	-0.25%	112,200
2026-05-27	35.93	36.41	35.40	35.54	-0.67%	118,100
2026-05-26	35.57	36.20	35.57	35.78	+0.96%	130,800
2026-05-22	36.07	36.24	35.36	35.44	-1.47%	117,500
2026-05-21	35.85	36.23	35.63	35.97	-0.14%	190,700
2026-05-20	35.42	36.67	35.40	36.02	+2.18%	196,300
2026-05-19	35.16	35.68	34.80	35.25	-0.09%	133,400
2026-05-18	34.69	35.62	34.45	35.28	+2.32%	167,800
2026-05-15	35.17	35.17	34.41	34.48	-2.10%	194,500
2026-05-14	35.47	35.70	35.18	35.22	+0.09%	143,000
2026-05-13	35.69	36.03	35.13	35.19	-2.11%	149,000
2026-05-12	35.79	36.08	35.12	35.95	+0.62%	131,100
2026-05-11	36.75	37.00	35.67	35.73	-3.64%	220,300
2026-05-08	36.89	37.27	36.65	37.08	+0.60%	137,400
2026-05-07	36.85	37.27	36.75	36.86	+0.35%	147,900
2026-05-06	36.74	37.23	36.40	36.73	+1.16%	147,900
2026-05-05	36.00	36.56	35.66	36.31	+1.31%	229,700
2026-05-04	35.76	35.98	35.24	35.84	-0.25%	194,900
2026-05-01	35.24	36.33	34.70	35.93	+1.61%	213,500
2026-04-30	35.50	35.91	34.62	35.36	-0.34%	282,700
2026-04-29	36.10	37.23	34.10	35.48	-4.90%	603,200
2026-04-28	34.59	37.67	34.48	37.31	-3.37%	504,300
2026-04-27	38.09	38.76	37.99	38.61	+0.99%	206,900
2026-04-24	38.24	39.50	37.97	38.23	-0.53%	176,600
2026-04-23	38.07	38.52	37.61	38.44	+0.72%	122,000
2026-04-22	38.25	38.53	37.81	38.16	+0.13%	177,900
2026-04-21	39.26	39.52	38.05	38.11	-3.40%	257,700
2026-04-20	39.03	39.63	38.85	39.45	+0.84%	175,900
2026-04-17	38.96	40.24	38.72	39.12	+1.82%	509,400
2026-04-16	38.09	39.22	37.90	38.42	+0.26%	303,300
2026-04-15	38.93	39.10	38.14	38.32	-1.39%	281,100
2026-04-14	38.07	39.09	37.95	38.86	+1.83%	341,000
2026-04-13	37.39	38.63	36.93	38.16	+1.33%	277,700
2026-04-10	37.69	37.81	37.02	37.66	-0.32%	239,300
2026-04-09	36.30	37.88	36.22	37.78	+3.08%	303,300
2026-04-08	36.48	37.24	35.83	36.65	+3.65%	576,500
2026-04-07	36.04	36.48	34.75	35.36	-1.94%	351,700
2026-04-06	36.52	36.90	35.34	36.06	-1.69%	328,900
2026-04-02	36.12	37.01	35.68	36.68	-0.08%	378,700
2026-04-01	36.82	38.50	36.58	36.71	+0.69%	247,000
2026-03-31	36.27	36.87	35.10	36.46	+1.73%	779,900
2026-03-30	36.47	36.53	35.56	35.84	-0.61%	113,400
2026-03-27	36.11	36.44	35.68	36.06	-1.10%	119,100
2026-03-26	36.58	36.78	36.05	36.46	-1.11%	153,100
2026-03-25	36.80	37.19	36.49	36.87	+1.51%	120,600
2026-03-24	35.90	36.40	35.63	36.32	-0.16%	117,300
2026-03-23	36.74	37.40	36.10	36.38	+2.45%	195,700
2026-03-20	35.83	36.02	35.16	35.51	-1.09%	300,600
2026-03-19	34.69	36.25	34.38	35.90	+3.31%	182,300
2026-03-18	34.68	34.88	34.09	34.75	-0.94%	280,000
2026-03-17	35.57	35.57	34.84	35.08	-0.57%	93,700
2026-03-16	35.09	35.41	34.95	35.28	+1.26%	87,200
2026-03-13	35.29	35.50	34.52	34.84	-0.63%	203,305
2026-03-12	34.65	35.28	34.12	35.06	-0.06%	107,200
2026-03-11	36.22	36.22	34.69	35.08	-3.01%	106,961
2026-03-10	36.18	37.19	35.38	36.17	+0.25%	231,691
2026-03-09	36.09	36.32	34.97	36.08	-1.64%	100,319
2026-03-06	36.17	36.84	35.02	36.68	-1.32%	199,600
2026-03-05	37.48	37.69	36.90	37.17	-1.98%	152,700
2026-03-04	37.90	38.08	37.08	37.92	+1.23%	109,200
2026-03-03	36.33	37.52	35.80	37.46	+0.92%	113,500
2026-03-02	35.89	37.21	35.53	37.12	+1.78%	125,000
2026-02-27	37.79	37.79	36.11	36.47	-5.47%	103,900
2026-02-26	38.48	39.00	37.66	38.58	+0.42%	101,600
2026-02-25	37.50	38.60	37.08	38.42	+3.42%	104,200
2026-02-24	36.97	37.35	36.31	37.15	+0.03%	148,700
2026-02-23	39.57	39.90	36.66	37.14	-5.93%	125,300
2026-02-20	39.03	39.75	38.53	39.48	+1.08%	64,600
2026-02-19	38.87	39.37	38.49	39.06	-0.46%	135,600
2026-02-18	39.43	40.38	39.08	39.24	-1.03%	202,200
2026-02-17	39.42	39.96	38.33	39.65	+1.17%	221,300
2026-02-13	38.30	39.48	37.98	39.19	+2.40%	115,400
2026-02-12	38.92	39.45	37.66	38.27	-1.29%	124,300
2026-02-11	39.68	40.50	38.25	38.77	-2.17%	118,100
2026-02-10	40.29	40.75	39.48	39.63	-2.08%	161,500
2026-02-09	40.49	41.10	40.05	40.47	+0.35%	196,700
2026-02-06	40.42	40.85	40.06	40.33	+0.70%	142,200
2026-02-05	40.77	41.20	39.42	40.05	-1.93%	173,500
2026-02-04	41.31	42.34	39.35	40.84	-0.17%	241,300
2026-02-03	40.69	41.59	40.30	40.91	+0.86%	278,500
2026-02-02	39.34	41.38	38.75	40.56	+2.74%	328,900
2026-01-30	38.47	39.80	38.40	39.48	+2.95%	208,800
2026-01-29	37.65	38.87	37.65	38.35	+1.86%	333,600
2026-01-28	38.81	38.81	37.17	37.65	-3.20%	317,600
2026-01-27	38.49	39.52	38.00	38.90	+2.87%	227,500
2026-01-26	37.62	38.70	37.00	37.81	+0.11%	246,500
2026-01-23	39.67	39.73	37.71	37.77	-5.41%	129,500
2026-01-22	39.74	40.58	39.09	39.93	+0.48%	156,200
2026-01-21	38.38	39.85	38.38	39.74	+4.14%	160,600
2026-01-20	38.29	38.72	38.03	38.16	-1.60%	69,500
2026-01-16	39.29	39.56	38.73	38.78	-1.52%	140,000
2026-01-15	38.87	39.57	38.87	39.38	+1.81%	95,400
2026-01-14	37.78	38.75	37.78	38.68	+1.94%	113,900
2026-01-13	38.86	38.99	37.73	37.95	-1.90%	63,700
2026-01-12	38.65	38.96	38.28	38.68	-0.64%	52,800
2026-01-09	39.62	40.00	38.71	38.93	-1.64%	63,200
2026-01-08	38.18	39.90	38.18	39.58	+3.03%	129,300
2026-01-07	38.65	38.65	37.92	38.41	-0.61%	68,000
2026-01-06	37.69	38.87	37.65	38.65	+1.87%	116,000
2026-01-05	37.66	38.82	37.66	37.94	+0.34%	241,900
2026-01-02	37.63	38.12	37.41	37.81	+0.46%	120,700
2025-12-31	37.54	37.82	37.28	37.63	+0.25%	73,200
2025-12-30	37.98	38.04	37.49	37.54	-1.21%	72,800
2025-12-29	38.36	38.44	37.86	38.00	-0.94%	60,100
2025-12-26	38.59	38.83	38.01	38.36	-0.47%	64,200
2025-12-24	38.27	38.79	38.27	38.54	+0.21%	43,700
2025-12-23	38.41	39.03	38.41	38.46	-0.77%	112,900
2025-12-22	39.08	39.46	38.62	38.76	-0.79%	74,200
2025-12-19	39.78	40.07	38.88	39.07	-1.74%	176,000
2025-12-18	39.13	39.99	38.85	39.76	+2.42%	185,600
2025-12-17	38.85	39.61	38.73	38.82	+0.73%	136,900
2025-12-16	38.63	38.89	37.20	38.54	+0.18%	149,700
2025-12-15	37.79	38.63	37.13	38.47	+1.80%	181,700
2025-12-12	38.08	38.22	37.41	37.79	-0.11%	127,600
2025-12-11	37.63	38.19	36.80	37.83	+0.32%	194,600
2025-12-10	36.38	37.91	36.24	37.71	+3.49%	233,900
2025-12-09	35.74	36.62	35.74	36.44	+2.30%	193,200
2025-12-08	35.70	36.10	35.25	35.62	-0.45%	153,400
2025-12-05	35.18	36.15	35.04	35.78	+2.00%	173,200
2025-12-04	34.80	35.25	34.31	35.08	+1.24%	185,100
2025-12-03	33.97	34.93	33.76	34.65	+2.58%	120,600
2025-12-02	34.18	34.19	33.67	33.78	-0.30%	116,600
2025-12-01	33.43	34.07	33.43	33.88	+1.35%	175,800
2025-11-28	33.67	33.76	33.41	33.43	-1.42%	32,800
2025-11-26	34.22	34.50	33.82	33.91	-1.62%	67,500
2025-11-25	33.00	34.47	33.00	34.47	+4.14%	102,000
2025-11-24	33.01	33.15	32.40	33.10	-0.15%	134,300
2025-11-21	31.48	33.34	31.48	33.15	+5.57%	124,400
2025-11-20	31.25	31.87	31.25	31.40	+0.77%	113,300
2025-11-19	30.68	31.23	30.53	31.16	+1.14%	94,500
2025-11-18	30.15	31.72	29.95	30.81	+2.16%	343,600
2025-11-17	32.38	32.48	30.15	30.16	-7.26%	162,800
2025-11-14	31.97	32.52	31.30	32.52	+1.47%	123,000
2025-11-13	32.10	32.48	31.89	32.05	-0.16%	134,000
2025-11-12	32.29	32.54	31.89	32.10	-1.05%	129,400
2025-11-11	32.25	32.83	31.93	32.44	+0.59%	127,400
2025-11-10	32.94	32.94	32.11	32.25	-1.29%	116,600
2025-11-07	33.56	33.56	32.59	32.67	-2.36%	181,400
2025-11-06	33.65	34.47	33.41	33.46	-1.41%	92,300
2025-11-05	33.34	34.44	32.85	33.94	+2.32%	202,500
2025-11-04	33.24	33.76	32.67	33.17	-0.84%	359,100
2025-11-03	33.73	33.89	32.92	33.45	-1.73%	244,600
2025-10-31	33.21	34.09	33.01	34.04	+1.55%	293,500
2025-10-30	33.50	33.97	32.96	33.52	+0.09%	543,100
2025-10-29	33.50	34.03	32.59	33.49	-0.06%	351,400
2025-10-28	37.70	37.80	33.21	33.51	-16.54%	822,400
2025-10-27	40.50	40.77	39.98	40.15	-0.72%	76,200
2025-10-24	39.95	40.50	39.95	40.44	+2.04%	54,700
2025-10-23	39.75	40.01	39.38	39.63	-0.68%	100,400
2025-10-22	39.46	40.10	39.16	39.90	+1.01%	81,300
2025-10-21	39.37	40.02	39.01	39.50	+0.03%	92,900
2025-10-20	38.53	39.62	38.13	39.49	+2.65%	101,800

Las 250 sesiones más recientes, de la más nueva a la más antigua.

Rentabilidad estacional

Mejor mes histórico: Dic (+11.08%). Peor mes: Oct (-12.40%). Basado en 2 años de datos diarios (2025–2026).

Ene+5.14%
Feb-6.53%
Mar-5.64%
Abr-3.21%
May+0.44%
Jun+5.07%
Jul-3.03%
Ago+5.52%
Sep-0.57%
Oct-12.40%
Nov-0.06%
Dic+11.08%

FAQ · a partir de los datos de precios actuales · a 2026-10-16

Respuestas rápidas

¿Cuál es el último cierre de FirstSun Capital Bancorp Common Stock (FSUN)?

37.95 el 2026-10-16, según el registro diario de precios del data lake de Closelook.

¿Cuál es el máximo y el mínimo de 52 semanas de FSUN?

Máximo de 42.34 y mínimo de 29.95 en las últimas 52 semanas, a 2026-10-16.

¿Cuál es históricamente el mes más fuerte y el más débil de FirstSun Capital Bancorp Common Stock?

Históricamente, el mes más fuerte de FSUN ha sido Dic (media +11.08%) y el más débil Oct (media -12.40%), sobre 2 años de datos diarios (2025–2026).

¿Cuántos años de estacionalidad cubre esta página?

2 años (2025–2026), calculados a partir de 449 velas diarias del data lake de Closelook.