FirstSun Capital Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	36.09	36.32	34.97	36.08	36.08	-1.64%	100,319
Mar 6, 2026	36.17	36.84	35.02	36.68	36.68	-1.32%	199,646
Mar 5, 2026	37.48	37.69	36.90	37.17	37.17	-1.98%	149,229
Mar 4, 2026	37.90	38.08	37.08	37.92	37.92	1.23%	108,883
Mar 3, 2026	36.33	37.53	35.80	37.46	37.46	0.92%	113,483
Mar 2, 2026	35.89	37.21	35.53	37.12	37.12	1.78%	122,875
Feb 27, 2026	37.79	37.79	36.11	36.47	36.47	-5.47%	100,770
Feb 26, 2026	38.48	39.00	37.67	38.58	38.58	0.42%	99,497
Feb 25, 2026	37.50	38.60	37.08	38.42	38.42	3.42%	102,686
Feb 24, 2026	36.97	37.35	36.31	37.15	37.15	0.03%	124,825
Feb 23, 2026	39.57	39.90	36.66	37.14	37.14	-5.93%	124,053
Feb 20, 2026	39.03	39.75	38.54	39.48	39.48	1.08%	64,481
Feb 19, 2026	38.87	39.37	38.49	39.06	39.06	-0.46%	135,645
Feb 18, 2026	39.43	40.38	39.08	39.24	39.24	-1.03%	202,244
Feb 17, 2026	39.42	39.96	38.33	39.65	39.65	1.17%	221,308
Feb 13, 2026	38.30	39.48	37.98	39.19	39.19	2.40%	115,372
Feb 12, 2026	38.92	39.45	37.66	38.27	38.27	-1.29%	124,347
Feb 11, 2026	39.68	40.50	38.25	38.77	38.77	-2.17%	118,067
Feb 10, 2026	40.29	40.75	39.49	39.63	39.63	-2.08%	161,486
Feb 9, 2026	40.49	41.10	40.05	40.47	40.47	0.35%	196,667
Feb 6, 2026	40.42	40.85	40.06	40.33	40.33	0.70%	142,164
Feb 5, 2026	40.77	41.20	39.42	40.05	40.05	-1.93%	173,545
Feb 4, 2026	41.31	42.34	39.35	40.84	40.84	-0.17%	241,293
Feb 3, 2026	40.69	41.59	40.30	40.91	40.91	0.86%	278,532
Feb 2, 2026	39.34	41.38	38.75	40.56	40.56	2.74%	328,852
Jan 30, 2026	38.47	39.80	38.40	39.48	39.48	2.95%	208,785
Jan 29, 2026	37.65	38.87	37.65	38.35	38.35	1.86%	333,566
Jan 28, 2026	38.81	38.81	37.17	37.65	37.65	-3.20%	317,588
Jan 27, 2026	38.49	39.52	38.00	38.90	38.90	2.87%	227,548
Jan 26, 2026	37.62	38.70	37.00	37.81	37.81	0.11%	246,478
Jan 23, 2026	39.67	39.73	37.71	37.77	37.77	-5.41%	129,519
Jan 22, 2026	39.74	40.58	39.09	39.93	39.93	0.48%	156,195
Jan 21, 2026	38.38	39.85	38.38	39.74	39.74	4.14%	160,632
Jan 20, 2026	38.29	38.72	38.03	38.16	38.16	-1.60%	69,479
Jan 16, 2026	39.29	39.56	38.73	38.78	38.78	-1.52%	140,053
Jan 15, 2026	38.87	39.57	38.87	39.38	39.38	1.81%	95,353
Jan 14, 2026	37.78	38.75	37.78	38.68	38.68	1.94%	113,881
Jan 13, 2026	38.86	38.99	37.73	37.95	37.95	-1.90%	63,712
Jan 12, 2026	38.65	38.96	38.28	38.68	38.68	-0.64%	52,825
Jan 9, 2026	39.62	40.00	38.71	38.93	38.93	-1.64%	63,205
Jan 8, 2026	38.18	39.90	38.18	39.58	39.58	3.03%	129,332
Jan 7, 2026	38.65	38.65	37.92	38.42	38.42	-0.61%	68,005
Jan 6, 2026	37.69	38.87	37.65	38.65	38.65	1.87%	116,021
Jan 5, 2026	37.66	38.82	37.66	37.94	37.94	0.34%	241,874
Jan 2, 2026	37.63	38.12	37.41	37.81	37.81	0.46%	120,664
Dec 31, 2025	37.54	37.82	37.28	37.64	37.64	0.25%	73,219
Dec 30, 2025	37.98	38.04	37.49	37.54	37.54	-1.21%	72,806
Dec 29, 2025	38.36	38.44	37.86	38.00	38.00	-0.94%	60,141
Dec 26, 2025	38.59	38.83	38.01	38.36	38.36	-0.47%	64,187
Dec 24, 2025	38.27	38.79	38.27	38.54	38.54	0.21%	43,703
Dec 23, 2025	38.41	39.04	38.41	38.46	38.46	-0.77%	112,901
Dec 22, 2025	39.08	39.46	38.62	38.76	38.76	-0.79%	74,248
Dec 19, 2025	39.78	40.07	38.88	39.07	39.07	-1.74%	176,005
Dec 18, 2025	39.13	39.99	38.85	39.76	39.76	2.42%	185,615
Dec 17, 2025	38.85	39.61	38.74	38.82	38.82	0.73%	136,856
Dec 16, 2025	38.63	38.89	37.20	38.54	38.54	0.18%	149,708
Dec 15, 2025	37.79	38.63	37.13	38.47	38.47	1.80%	181,663
Dec 12, 2025	38.08	38.22	37.41	37.79	37.79	-0.11%	127,620
Dec 11, 2025	37.63	38.19	36.80	37.83	37.83	0.32%	194,626
Dec 10, 2025	36.38	37.92	36.24	37.71	37.71	3.49%	233,851
Dec 9, 2025	35.74	36.62	35.74	36.44	36.44	2.30%	193,223
Dec 8, 2025	35.70	36.10	35.25	35.62	35.62	-0.45%	153,430
Dec 5, 2025	35.18	36.15	35.04	35.78	35.78	2.00%	173,226
Dec 4, 2025	34.80	35.25	34.31	35.08	35.08	1.24%	185,148
Dec 3, 2025	33.97	34.93	33.76	34.65	34.65	2.58%	120,617
Dec 2, 2025	34.18	34.19	33.67	33.78	33.78	-0.30%	116,620
Dec 1, 2025	33.43	34.07	33.43	33.88	33.88	1.35%	175,844
Nov 28, 2025	33.67	33.76	33.41	33.43	33.43	-1.42%	32,782
Nov 26, 2025	34.22	34.50	33.82	33.91	33.91	-1.62%	67,505
Nov 25, 2025	33.00	34.47	33.00	34.47	34.47	4.14%	102,016
Nov 24, 2025	33.01	33.15	32.40	33.10	33.10	-0.15%	134,486
Nov 21, 2025	31.48	33.35	31.48	33.15	33.15	5.57%	124,434
Nov 20, 2025	31.25	31.87	31.25	31.40	31.40	0.77%	113,299
Nov 19, 2025	30.68	31.23	30.53	31.16	31.16	1.14%	94,476
Nov 18, 2025	30.15	31.72	29.95	30.81	30.81	2.16%	343,571
Nov 17, 2025	32.38	32.49	30.15	30.16	30.16	-7.26%	162,795
Nov 14, 2025	31.97	32.52	31.30	32.52	32.52	1.47%	122,957
Nov 13, 2025	32.10	32.48	31.89	32.05	32.05	-0.16%	134,025
Nov 12, 2025	32.29	32.54	31.89	32.10	32.10	-1.05%	129,387
Nov 11, 2025	32.25	32.83	31.93	32.44	32.44	0.59%	127,409
Nov 10, 2025	32.94	32.94	32.11	32.25	32.25	-1.29%	116,582
Nov 7, 2025	33.56	33.56	32.60	32.67	32.67	-2.36%	181,362
Nov 6, 2025	33.65	34.47	33.41	33.46	33.46	-1.41%	92,251
Nov 5, 2025	33.34	34.44	32.85	33.94	33.94	2.32%	202,478
Nov 4, 2025	33.24	33.76	32.68	33.17	33.17	-0.84%	359,088
Nov 3, 2025	33.73	33.89	32.92	33.45	33.45	-1.73%	244,583
Oct 31, 2025	33.21	34.09	33.01	34.04	34.04	1.55%	293,452
Oct 30, 2025	33.50	33.97	32.96	33.52	33.52	0.09%	543,059
Oct 29, 2025	33.50	34.04	32.59	33.49	33.49	-0.06%	351,351
Oct 28, 2025	37.70	37.80	33.21	33.51	33.51	-16.54%	822,401
Oct 27, 2025	40.50	40.77	39.98	40.15	40.15	-0.72%	76,221
Oct 24, 2025	39.95	40.50	39.95	40.44	40.44	2.04%	54,708
Oct 23, 2025	39.75	40.01	39.38	39.63	39.63	-0.68%	100,392
Oct 22, 2025	39.46	40.10	39.16	39.90	39.90	1.01%	81,342
Oct 21, 2025	39.37	40.02	39.01	39.50	39.50	0.03%	92,878
Oct 20, 2025	38.53	39.62	38.14	39.49	39.49	2.65%	101,818
Oct 17, 2025	37.93	39.14	37.71	38.47	38.47	1.91%	97,392
Oct 16, 2025	40.65	41.18	37.65	37.75	37.75	-7.48%	118,038
Oct 15, 2025	41.59	42.00	40.53	40.80	40.80	-1.45%	69,129
Oct 14, 2025	39.50	41.46	39.25	41.40	41.40	3.92%	78,323