FirstSun Capital Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	34.59	37.67	34.49	37.31	37.31	-3.37%	504,294
Apr 27, 2026	38.09	38.76	37.99	38.61	38.61	0.99%	206,663
Apr 24, 2026	38.24	39.50	37.97	38.23	38.23	-0.53%	166,404
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%	175,058
Apr 21, 2026	39.26	39.52	38.06	38.11	38.11	-3.40%	251,360
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%	508,570
Apr 16, 2026	38.09	39.22	37.90	38.42	38.42	0.26%	299,030
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%	338,976
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%	238,981
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%	522,853
Apr 7, 2026	36.04	36.48	34.75	35.36	35.36	-1.94%	349,652
Apr 6, 2026	36.52	36.90	35.34	36.06	36.06	-1.69%	310,829
Apr 2, 2026	36.12	37.01	35.68	36.68	36.68	-0.08%	360,756
Apr 1, 2026	36.82	38.50	36.58	36.71	36.71	0.69%	226,538
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%	118,193
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%	195,558
Mar 20, 2026	35.83	36.03	35.16	35.51	35.51	-1.09%	298,454
Mar 19, 2026	34.69	36.25	34.38	35.90	35.90	3.31%	180,259
Mar 18, 2026	34.68	34.88	34.09	34.75	34.75	-0.94%	279,571
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%	87,084
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%	106,661
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%	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