XNAS
Datos históricos de FirstSun Capital Bancorp
FirstSun Capital Bancorp · FSUN
$38.48
▼ -0.02 (-0.04%)
Última operación · 10/10/2026, 21:19:28 UTC
- Variación en el periodo
- −3.39%
- Máximo
- US$42.34
- 4 de febrero de 2026
- Mínimo
- US$29.95
- 18 de noviembre de 2025
- Volumen medio diario
- 0.23 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 38.84 | 38.85 | 38.41 | 38.49 | −1.05% | 163,253.961 |
| 8 oct 2026 | 38.26 | 39.11 | 38.21 | 38.90 | +1.09% | 322,630.899 |
| 7 oct 2026 | 39.03 | 39.08 | 38.32 | 38.48 | −1.81% | 286,738.301 |
| 6 oct 2026 | 39.64 | 39.76 | 39.09 | 39.19 | −0.66% | 266,178.764 |
| 5 oct 2026 | 39.72 | 39.85 | 38.76 | 39.45 | −0.18% | 232,420.92 |
| 2 oct 2026 | 38.96 | 39.85 | 38.96 | 39.52 | +1.86% | 335,419.808 |
| 1 oct 2026 | 38.41 | 39.02 | 37.71 | 38.80 | +0.49% | 414,269.953 |
| 30 sep 2026 | 38.66 | 39.04 | 38.34 | 38.61 | −0.03% | 374,451.212 |
| 29 sep 2026 | 39.52 | 39.57 | 38.50 | 38.62 | −1.66% | 347,592.16 |
| 28 sep 2026 | 39.53 | 39.58 | 39.13 | 39.27 | −1.18% | 298,235.956 |
| 25 sep 2026 | 39.25 | 39.88 | 39.25 | 39.74 | +1.27% | 272,874.728 |
| 24 sep 2026 | 38.52 | 39.30 | 38.39 | 39.24 | +2.27% | 287,304.386 |
| 23 sep 2026 | 39.17 | 39.44 | 38.31 | 38.37 | −2.49% | 370,605.778 |
| 22 sep 2026 | 39.69 | 39.98 | 39.09 | 39.35 | −0.43% | 440,632.797 |
| 21 sep 2026 | 39.40 | 39.93 | 39.30 | 39.52 | +0.46% | 371,351.044 |
| 18 sep 2026 | 39.17 | 39.70 | 39.04 | 39.34 | −0.27% | 1.88 M |
| 17 sep 2026 | 39.58 | 39.79 | 39.43 | 39.45 | +0.86% | 297,047.831 |
| 16 sep 2026 | 39.95 | 40.25 | 38.75 | 39.11 | −2.42% | 358,281.357 |
| 15 sep 2026 | 40.08 | 40.58 | 39.89 | 40.08 | −0.37% | 303,918.392 |
| 14 sep 2026 | 40.00 | 40.70 | 39.96 | 40.23 | +0.17% | 336,366.933 |
| 11 sep 2026 | 40.56 | 40.83 | 39.97 | 40.16 | +0.07% | 344,866.89 |
| 10 sep 2026 | 39.85 | 40.17 | 39.51 | 40.13 | +0.55% | 295,097.321 |
| 9 sep 2026 | 40.38 | 40.61 | 39.62 | 39.91 | −1.87% | 319,427.92 |
| 8 sep 2026 | 40.98 | 41.11 | 40.50 | 40.67 | −0.61% | 353,507.387 |
| 4 sep 2026 | 40.53 | 41.05 | 40.53 | 40.92 | +0.69% | 248,957.73 |
| 3 sep 2026 | 40.49 | 41.10 | 40.49 | 40.64 | +1.17% | 248,676.494 |
| 2 sep 2026 | 39.38 | 40.54 | 39.38 | 40.17 | +2.01% | 294,268.376 |
| 1 sep 2026 | 40.01 | 40.29 | 39.21 | 39.38 | −1.57% | 348,829.484 |
| 31 ago 2026 | 39.82 | 40.17 | 39.69 | 40.01 | −0.15% | 297,114.738 |
| 28 ago 2026 | 39.98 | 40.68 | 39.98 | 40.07 | −0.15% | 198,282.756 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.