FSUN | FIRSTUN CAP BNC | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

FIRSTUN CAP BNC (FSUN)

NASDAQ

$40.19+$0.03 (+0.06%)

Price as of Sep 11, 2026 4:10 PM EDT

$1.8B
Market Cap
6.30%
1-Year Change
Banks - Regional
Industry

1 Month
-1.11%

Low Price$39.38

High Price$41.11
3 Months
+9.16%

Low Price$33.92

High Price$41.11
1 Year
+6.30%

Low Price$30.16

High Price$41.40

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	40.56	40.83	39.97	40.16	+0.07%	344,866
09/10/2026	39.85	40.17	39.51	40.13	+0.55%	295,097
09/09/2026	40.38	40.61	39.62	39.91	-1.87%	319,427
09/08/2026	40.98	41.11	40.50	40.67	-0.61%	353,506
09/04/2026	40.53	41.05	40.53	40.92	+0.69%	248,927
09/03/2026	40.49	41.10	40.49	40.64	+1.17%	248,676
09/02/2026	39.38	40.54	39.38	40.17	+2.01%	294,268
09/01/2026	40.01	40.29	39.21	39.38	-1.57%	348,829
08/31/2026	39.82	40.17	39.69	40.01	-0.15%	297,114
08/28/2026	39.98	40.68	39.98	40.07	-0.15%	198,282
08/27/2026	40.01	40.70	39.76	40.13	-0.55%	209,999
08/26/2026	40.33	40.67	40.08	40.35	+0.15%	180,388
08/25/2026	40.74	40.91	40.28	40.29	-0.67%	216,871
08/24/2026	40.16	40.76	40.16	40.56	+1.40%	271,052
08/21/2026	40.25	40.36	39.89	40.00	+0.20%	204,182
08/20/2026	39.62	40.02	39.38	39.92	0.00%	208,884
08/19/2026	40.69	40.97	39.80	39.92	-1.29%	247,829
08/18/2026	40.83	41.16	40.19	40.44	-1.32%	268,683
08/17/2026	40.92	41.12	40.67	40.98	-0.32%	153,041
08/14/2026	41.04	41.34	40.89	41.11	+0.56%	224,757
08/13/2026	40.94	41.10	40.40	40.88	+0.39%	614,388
08/12/2026	40.64	40.96	40.10	40.72	+0.27%	175,573
08/11/2026	39.67	40.89	39.61	40.61	+2.37%	247,806
08/10/2026	39.43	39.83	39.13	39.67	-0.03%	198,471
08/07/2026	39.60	39.96	39.46	39.68	-0.23%	186,055
08/06/2026	40.09	40.09	39.36	39.77	-0.08%	197,958
08/05/2026	39.92	40.05	39.57	39.80	+0.20%	371,439
08/04/2026	39.27	40.21	39.07	39.72	+1.20%	359,109
08/03/2026	39.60	40.61	39.02	39.25	+1.47%	390,360
07/31/2026	38.99	39.39	38.27	38.68	-0.80%	231,975
07/30/2026	38.96	39.58	38.56	38.99	-0.26%	237,980
07/29/2026	38.77	39.70	37.85	39.09	-0.64%	508,229
07/28/2026	35.29	39.54	35.00	39.34	+13.01%	1,095,400
07/27/2026	34.87	35.36	34.73	34.81	+0.93%	128,752
07/27/2026	$0.45 Earnings
07/24/2026	34.10	34.84	33.83	34.49	+1.32%	128,161
07/23/2026	33.66	34.06	33.12	34.04	+0.35%	208,222
07/22/2026	34.22	34.27	33.73	33.92	-0.85%	132,498
07/21/2026	34.83	35.17	34.13	34.21	-2.45%	213,324
07/20/2026	35.45	35.56	34.75	35.07	-1.02%	181,195
07/17/2026	36.08	36.30	35.28	35.43	-2.90%	186,359
07/16/2026	35.39	36.51	35.39	36.49	+3.34%	259,257
07/15/2026	35.54	35.79	35.25	35.31	+0.03%	208,562
07/14/2026	35.59	35.75	35.26	35.30	-0.51%	202,020
07/13/2026	35.17	35.75	35.05	35.48	+1.14%	249,549
07/10/2026	34.62	36.45	34.17	35.08	-7.51%	604,505
07/09/2026	37.11	38.29	37.11	37.93	+2.02%	209,963
07/08/2026	38.50	38.71	36.95	37.18	-3.53%	291,247
07/07/2026	38.88	39.21	38.51	38.54	-0.54%	231,772
07/06/2026	38.91	39.63	38.41	38.75	-0.59%	260,729
07/02/2026	39.90	40.61	38.87	38.98	-2.18%	311,149
07/01/2026	39.69	40.34	39.20	39.85	+2.76%	458,744
06/30/2026	38.63	38.99	37.30	38.78	0.00%	274,549
06/29/2026	38.00	38.84	37.49	38.78	+1.23%	309,933
06/26/2026	37.77	38.79	37.30	38.31	+1.85%	1,932,159
06/25/2026	37.69	38.11	37.39	37.62	-0.59%	170,491
06/24/2026	37.12	37.87	37.12	37.84	+2.13%	195,195
06/23/2026	35.80	37.25	35.80	37.05	+2.86%	356,172
06/22/2026	36.11	36.80	35.73	36.02	-0.47%	248,368
06/18/2026	35.94	36.25	35.58	36.19	+2.12%	625,741
06/17/2026	35.89	36.50	35.25	35.44	-1.80%	319,927
06/16/2026	36.66	36.95	35.80	36.09	-0.52%	219,554
06/15/2026	37.07	37.54	36.17	36.28	-1.71%	174,110
06/12/2026	36.93	37.16	36.49	36.91	+0.33%	145,500
06/11/2026	36.53	37.02	36.08	36.79	+1.13%	102,784
06/10/2026	36.59	37.00	36.07	36.38	-0.33%	192,025
06/09/2026	35.77	36.95	35.77	36.50	+2.18%	253,068
06/08/2026	35.68	36.23	35.65	35.72	+0.14%	145,204
06/05/2026	35.27	36.00	34.90	35.67	+1.13%	159,514
06/04/2026	34.76	35.51	34.50	35.27	+2.80%	238,985
06/03/2026	34.90	34.93	34.26	34.31	-2.28%	152,726
06/02/2026	34.56	35.28	34.56	35.11	+1.01%	133,621
06/01/2026	35.10	35.30	34.43	34.76	-1.95%	171,538
05/29/2026	35.40	35.71	35.11	35.45	0.00%	180,900
05/28/2026	35.60	35.60	34.86	35.45	-0.25%	112,247
05/27/2026	35.93	36.41	35.40	35.54	-0.67%	118,104
05/26/2026	35.57	36.20	35.57	35.78	+0.96%	130,823
05/22/2026	36.07	36.24	35.36	35.44	-1.47%	117,490
05/21/2026	35.85	36.24	35.63	35.97	-0.14%	190,739
05/20/2026	35.42	36.67	35.40	36.02	+2.18%	196,272
05/19/2026	35.16	35.68	34.80	35.25	-0.09%	133,434
05/18/2026	34.69	35.62	34.46	35.28	+2.32%	167,774
05/15/2026	35.17	35.17	34.41	34.48	-2.10%	194,455
05/14/2026	35.47	35.70	35.18	35.22	+0.09%	142,964
05/13/2026	35.69	36.03	35.13	35.19	-2.11%	149,040
05/12/2026	35.79	36.08	35.12	35.95	+0.62%	131,113
05/11/2026	36.75	37.00	35.67	35.73	-3.64%	220,254
05/08/2026	36.89	37.27	36.65	37.08	+0.60%	137,430
05/07/2026	36.85	37.28	36.75	36.86	+0.35%	147,934
05/06/2026	36.74	37.23	36.40	36.73	+1.16%	147,896
05/05/2026	36.00	36.57	35.67	36.31	+1.31%	229,663
05/04/2026	35.76	35.98	35.24	35.84	-0.25%	194,878
05/01/2026	35.24	36.33	34.70	35.93	+1.61%	213,459
04/30/2026	35.50	35.91	34.62	35.36	-0.34%	282,704
04/29/2026	36.10	37.24	34.10	35.48	-4.90%	603,151
04/28/2026	34.59	37.67	34.49	37.31	-3.37%	504,295
04/27/2026	38.09	38.76	37.99	38.61	+0.99%	206,917
04/27/2026	$0.84 Earnings
04/24/2026	38.24	39.50	37.97	38.23	-0.53%	176,647
04/23/2026	38.07	38.52	37.61	38.44	+0.72%	122,004