FirstSun Capital Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	37.77	38.79	37.30	38.31	38.31	1.85%	1,915,444
Jun 25, 2026	37.69	38.11	37.39	37.62	37.62	-0.59%	170,360
Jun 24, 2026	37.12	37.87	37.12	37.84	37.84	2.13%	194,983
Jun 23, 2026	35.80	37.25	35.80	37.05	37.05	2.86%	356,072
Jun 22, 2026	36.11	36.80	35.73	36.02	36.02	-0.47%	248,321
Jun 18, 2026	35.94	36.25	35.58	36.19	36.19	2.12%	625,647
Jun 17, 2026	35.89	36.50	35.25	35.44	35.44	-1.80%	319,927
Jun 16, 2026	36.66	36.95	35.80	36.09	36.09	-0.52%	219,554
Jun 15, 2026	37.07	37.54	36.17	36.28	36.28	-1.71%	174,110
Jun 12, 2026	36.93	37.16	36.49	36.91	36.91	0.33%	145,500
Jun 11, 2026	36.53	37.02	36.08	36.79	36.79	1.13%	102,784
Jun 10, 2026	36.59	37.00	36.07	36.38	36.38	-0.33%	192,025
Jun 9, 2026	35.77	36.95	35.77	36.50	36.50	2.18%	253,068
Jun 8, 2026	35.68	36.23	35.65	35.72	35.72	0.14%	145,204
Jun 5, 2026	35.27	36.00	34.90	35.67	35.67	1.13%	159,514
Jun 4, 2026	34.76	35.51	34.50	35.27	35.27	2.80%	238,985
Jun 3, 2026	34.90	34.93	34.26	34.31	34.31	-2.28%	152,726
Jun 2, 2026	34.56	35.28	34.56	35.11	35.11	1.01%	133,621
Jun 1, 2026	35.10	35.30	34.43	34.76	34.76	-1.95%	171,538
May 29, 2026	35.40	35.71	35.11	35.45	35.45	-	180,900
May 28, 2026	35.60	35.60	34.86	35.45	35.45	-0.25%	112,247
May 27, 2026	35.93	36.41	35.40	35.54	35.54	-0.67%	118,104
May 26, 2026	35.57	36.20	35.57	35.78	35.78	0.96%	130,823
May 22, 2026	36.07	36.24	35.36	35.44	35.44	-1.47%	117,490
May 21, 2026	35.85	36.24	35.63	35.97	35.97	-0.14%	190,739
May 20, 2026	35.42	36.67	35.40	36.02	36.02	2.18%	196,272
May 19, 2026	35.16	35.68	34.80	35.25	35.25	-0.09%	133,434
May 18, 2026	34.69	35.62	34.46	35.28	35.28	2.32%	167,774
May 15, 2026	35.17	35.17	34.41	34.48	34.48	-2.10%	194,455
May 14, 2026	35.47	35.70	35.18	35.22	35.22	0.09%	142,964
May 13, 2026	35.69	36.03	35.13	35.19	35.19	-2.11%	149,040
May 12, 2026	35.79	36.08	35.12	35.95	35.95	0.62%	131,113
May 11, 2026	36.75	37.00	35.67	35.73	35.73	-3.64%	220,254
May 8, 2026	36.89	37.27	36.65	37.08	37.08	0.60%	137,430
May 7, 2026	36.85	37.28	36.75	36.86	36.86	0.35%	147,934
May 6, 2026	36.74	37.23	36.40	36.73	36.73	1.16%	147,896
May 5, 2026	36.00	36.57	35.67	36.31	36.31	1.31%	229,663
May 4, 2026	35.76	35.98	35.24	35.84	35.84	-0.25%	194,878
May 1, 2026	35.24	36.33	34.70	35.93	35.93	1.61%	213,459
Apr 30, 2026	35.50	35.91	34.62	35.36	35.36	-0.34%	282,704
Apr 29, 2026	36.10	37.24	34.10	35.48	35.48	-4.90%	603,151
Apr 28, 2026	34.59	37.67	34.49	37.31	37.31	-3.37%	504,295
Apr 27, 2026	38.09	38.76	37.99	38.61	38.61	0.99%	206,917
Apr 24, 2026	38.24	39.50	37.97	38.23	38.23	-0.53%	176,647
Apr 23, 2026	38.07	38.52	37.61	38.44	38.44	0.72%	122,004
Apr 22, 2026	38.25	38.53	37.81	38.16	38.16	0.13%	177,888
Apr 21, 2026	39.26	39.52	38.06	38.11	38.11	-3.40%	257,723
Apr 20, 2026	39.03	39.63	38.85	39.45	39.45	0.84%	175,882
Apr 17, 2026	38.96	40.25	38.72	39.12	39.12	1.82%	509,402
Apr 16, 2026	38.09	39.22	37.90	38.42	38.42	0.26%	303,322
Apr 15, 2026	38.93	39.10	38.14	38.32	38.32	-1.39%	281,081
Apr 14, 2026	38.07	39.09	37.95	38.86	38.86	1.83%	340,957
Apr 13, 2026	37.39	38.63	36.93	38.16	38.16	1.33%	277,737
Apr 10, 2026	37.69	37.82	37.03	37.66	37.66	-0.32%	239,291
Apr 9, 2026	36.30	37.88	36.22	37.78	37.78	3.08%	303,345
Apr 8, 2026	36.48	37.24	35.83	36.65	36.65	3.65%	576,508
Apr 7, 2026	36.04	36.48	34.75	35.36	35.36	-1.94%	351,683
Apr 6, 2026	36.52	36.90	35.34	36.06	36.06	-1.69%	328,873
Apr 2, 2026	36.12	37.01	35.68	36.68	36.68	-0.08%	378,694
Apr 1, 2026	36.82	38.50	36.58	36.71	36.71	0.69%	246,994
Mar 31, 2026	36.27	36.87	35.10	36.46	36.46	1.73%	779,882
Mar 30, 2026	36.47	36.53	35.56	35.84	35.84	-0.61%	113,445
Mar 27, 2026	36.11	36.44	35.68	36.06	36.06	-1.10%	119,079
Mar 26, 2026	36.58	36.79	36.05	36.46	36.46	-1.11%	153,113
Mar 25, 2026	36.80	37.19	36.49	36.87	36.87	1.51%	120,644
Mar 24, 2026	35.90	36.40	35.63	36.32	36.32	-0.16%	117,310
Mar 23, 2026	36.74	37.40	36.10	36.38	36.38	2.45%	195,721
Mar 20, 2026	35.83	36.03	35.16	35.51	35.51	-1.09%	300,598
Mar 19, 2026	34.69	36.25	34.38	35.90	35.90	3.31%	182,461
Mar 18, 2026	34.68	34.88	34.09	34.75	34.75	-0.94%	279,964
Mar 17, 2026	35.57	35.57	34.84	35.08	35.08	-0.57%	93,730
Mar 16, 2026	35.09	35.41	34.95	35.28	35.28	1.26%	87,176
Mar 13, 2026	35.29	35.50	34.53	34.84	34.84	-0.63%	203,305
Mar 12, 2026	34.65	35.28	34.12	35.06	35.06	-0.06%	107,223
Mar 11, 2026	36.22	36.22	34.69	35.08	35.08	-3.01%	106,961
Mar 10, 2026	36.18	37.19	35.38	36.17	36.17	0.25%	231,691
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%	152,714
Mar 4, 2026	37.90	38.08	37.08	37.92	37.92	1.23%	109,224
Mar 3, 2026	36.33	37.53	35.80	37.46	37.46	0.92%	113,507
Mar 2, 2026	35.89	37.21	35.53	37.12	37.12	1.78%	125,041
Feb 27, 2026	37.79	37.79	36.11	36.47	36.47	-5.47%	103,857
Feb 26, 2026	38.48	39.00	37.67	38.58	38.58	0.42%	101,606
Feb 25, 2026	37.50	38.60	37.08	38.42	38.42	3.42%	104,235
Feb 24, 2026	36.97	37.35	36.31	37.15	37.15	0.03%	148,689
Feb 23, 2026	39.57	39.90	36.66	37.14	37.14	-5.93%	125,253
Feb 20, 2026	39.03	39.75	38.54	39.48	39.48	1.08%	64,577
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