FirstSun Capital Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	36.70	38.01	36.65	37.91	37.91	2.46%	65,607
Nov 21, 2024	37.99	37.99	36.55	37.00	37.00	-0.24%	78,480
Nov 20, 2024	36.47	38.23	36.26	37.09	37.09	2.49%	88,049
Nov 19, 2024	36.81	36.90	36.00	36.19	36.19	-0.55%	73,097
Nov 18, 2024	35.03	37.36	35.03	36.39	36.39	0.33%	27,363
Nov 15, 2024	35.22	36.35	35.22	36.27	36.27	0.06%	37,414
Nov 14, 2024	36.50	36.74	35.68	36.25	36.25	0.14%	27,200
Nov 13, 2024	36.90	36.90	36.02	36.20	36.20	-0.41%	20,856
Nov 12, 2024	35.95	36.92	35.31	36.35	36.35	-1.20%	46,824
Nov 11, 2024	38.52	38.52	36.31	36.79	36.79	-0.14%	48,907
Nov 8, 2024	35.60	38.71	35.50	36.84	36.84	4.07%	150,473
Nov 7, 2024	35.16	35.40	33.99	35.40	35.40	1.23%	313,696
Nov 6, 2024	35.03	35.61	34.73	34.97	34.97	0.92%	67,392
Nov 5, 2024	35.40	35.40	34.33	34.65	34.65	0.32%	62,122
Nov 4, 2024	36.99	38.50	34.47	34.54	34.54	-3.25%	34,976
Nov 1, 2024	37.11	37.14	35.58	35.70	35.70	-2.41%	30,735
Oct 31, 2024	37.05	38.45	35.88	36.58	36.58	-1.40%	23,394
Oct 30, 2024	39.95	40.33	36.80	37.10	37.10	-7.13%	70,307
Oct 29, 2024	40.30	40.30	39.78	39.95	39.95	-0.57%	15,150
Oct 28, 2024	40.61	40.61	38.79	40.18	40.18	-0.25%	36,158
Oct 25, 2024	40.80	40.80	40.26	40.28	40.28	-0.81%	15,335
Oct 24, 2024	40.75	40.75	40.37	40.61	40.61	-0.01%	17,646
Oct 23, 2024	40.70	40.84	40.36	40.62	40.62	0.04%	14,536
Oct 22, 2024	40.60	40.84	40.47	40.60	40.60	0.27%	42,119
Oct 21, 2024	40.90	41.03	40.47	40.49	40.49	-0.52%	18,571
Oct 18, 2024	41.50	41.61	40.60	40.70	40.70	-0.66%	19,029
Oct 17, 2024	41.10	41.22	40.76	40.97	40.97	-0.02%	28,501
Oct 16, 2024	40.99	41.15	40.80	40.98	40.98	0.17%	31,487
Oct 15, 2024	40.93	40.97	40.83	40.91	40.91	0.12%	15,424
Oct 14, 2024	41.20	41.20	40.78	40.86	40.86	0.15%	14,948
Oct 11, 2024	41.00	41.01	40.70	40.80	40.80	0.15%	20,060
Oct 10, 2024	40.75	41.00	40.50	40.74	40.74	-0.07%	24,141
Oct 9, 2024	41.75	41.75	40.26	40.77	40.77	0.39%	25,786
Oct 8, 2024	41.00	42.89	40.54	40.61	40.61	-1.12%	20,717
Oct 7, 2024	41.31	41.59	40.41	41.07	41.07	-1.23%	54,170
Oct 4, 2024	42.00	42.14	41.32	41.58	41.58	-0.57%	29,738
Oct 3, 2024	42.37	42.37	41.82	41.82	41.82	-1.04%	11,653
Oct 2, 2024	42.50	42.53	42.21	42.26	42.26	-0.45%	12,640
Oct 1, 2024	42.56	42.60	42.41	42.45	42.45	-0.35%	14,004
Sep 30, 2024	42.70	42.73	42.51	42.60	42.60	0.09%	12,652
Sep 27, 2024	42.75	42.88	42.56	42.56	42.56	-0.33%	16,589
Sep 26, 2024	42.73	42.88	42.70	42.70	42.70	0.21%	8,268
Sep 25, 2024	42.88	42.88	42.56	42.61	42.61	-0.21%	16,519
Sep 24, 2024	42.90	42.90	42.12	42.70	42.70	-0.12%	100,978
Sep 23, 2024	42.72	42.85	42.61	42.75	42.75	-0.12%	86,482
Sep 20, 2024	42.84	42.88	42.59	42.80	42.80	0.12%	738,987
Sep 19, 2024	42.89	42.90	42.26	42.75	42.75	0.35%	133,602
Sep 18, 2024	42.73	42.90	41.75	42.60	42.60	-0.05%	146,596
Sep 17, 2024	42.75	42.75	42.62	42.62	42.62	0.05%	62,028
Sep 16, 2024	43.24	43.24	42.51	42.60	42.60	-0.02%	61,377
Sep 13, 2024	42.70	42.70	42.61	42.61	42.61	-0.12%	28,334
Sep 12, 2024	42.73	42.90	42.58	42.66	42.66	-0.12%	31,333
Sep 11, 2024	42.73	42.90	42.39	42.71	42.71	-0.26%	37,330
Sep 10, 2024	42.70	42.90	42.70	42.82	42.82	0.05%	77,444
Sep 9, 2024	42.89	42.90	42.73	42.80	42.80	0.47%	69,223
Sep 6, 2024	42.78	42.80	42.59	42.60	42.60	-0.42%	11,418
Sep 5, 2024	42.86	42.86	42.54	42.78	42.78	-0.05%	13,948
Sep 4, 2024	42.78	42.90	42.75	42.80	42.80	0.05%	13,965
Sep 3, 2024	42.62	42.90	42.40	42.78	42.78	0.09%	13,229
Aug 30, 2024	42.70	42.90	42.50	42.74	42.74	-0.14%	34,447
Aug 29, 2024	42.90	42.90	42.66	42.80	42.80	0.25%	7,293
Aug 28, 2024	42.68	42.83	42.63	42.70	42.70	-0.04%	50,879
Aug 27, 2024	42.62	42.78	42.50	42.71	42.71	-0.33%	4,785
Aug 26, 2024	42.89	42.89	42.74	42.85	42.85	-0.09%	4,832
Aug 23, 2024	42.85	43.00	42.74	42.89	42.89	0.07%	16,152
Aug 22, 2024	42.80	43.08	42.80	42.86	42.86	-	15,048
Aug 21, 2024	42.90	42.90	42.33	42.86	42.86	0.02%	16,249
Aug 20, 2024	42.73	43.18	40.00	42.85	42.85	-0.67%	10,202
Aug 19, 2024	42.50	43.14	41.95	43.14	43.14	0.61%	10,223
Aug 16, 2024	42.69	42.88	42.66	42.88	42.88	0.30%	3,610
Aug 15, 2024	43.18	43.20	42.51	42.75	42.75	-0.21%	3,519
Aug 14, 2024	42.00	43.80	42.00	42.84	42.84	1.16%	27,107
Aug 13, 2024	41.60	42.45	40.33	42.35	42.35	0.86%	21,227
Aug 12, 2024	42.09	42.20	41.21	41.99	41.99	-0.07%	7,059
Aug 9, 2024	42.10	42.90	41.05	42.02	42.02	0.05%	10,410
Aug 8, 2024	40.78	43.49	40.56	42.00	42.00	1.52%	17,517
Aug 7, 2024	41.38	41.38	40.95	41.37	41.37	-0.02%	3,989
Aug 6, 2024	41.49	41.49	40.99	41.38	41.38	-0.24%	12,304
Aug 5, 2024	40.00	41.49	40.00	41.48	41.48	0.19%	7,598
Aug 2, 2024	40.99	41.79	40.71	41.40	41.40	-0.48%	6,793
Aug 1, 2024	41.99	41.99	40.23	41.60	41.60	-0.48%	14,584
Jul 31, 2024	39.49	42.99	39.43	41.80	41.80	4.53%	31,277
Jul 30, 2024	37.88	40.49	37.88	39.99	39.99	5.57%	8,686
Jul 29, 2024	37.02	37.88	37.02	37.88	37.88	1.01%	4,077
Jul 26, 2024	37.45	37.50	36.58	37.50	37.50	1.35%	5,329
Jul 25, 2024	37.50	37.50	36.51	37.00	37.00	-	2,728
Jul 24, 2024	36.52	37.24	36.00	37.00	37.00	-0.20%	10,720
Jul 23, 2024	36.53	37.25	36.51	37.08	37.08	0.21%	3,321
Jul 22, 2024	36.90	37.99	35.70	37.00	37.00	-	4,393
Jul 19, 2024	37.55	37.55	36.99	37.00	37.00	-0.06%	3,404
Jul 18, 2024	37.24	37.88	36.56	37.02	37.02	0.06%	8,685
Jul 17, 2024	37.00	38.00	36.51	37.00	37.00	0.11%	11,975
Jul 16, 2024	36.49	36.99	35.52	36.96	36.96	2.67%	7,333
Jul 15, 2024	35.98	36.99	35.98	36.00	36.00	-	13,330
Jul 12, 2024	35.50	38.00	35.01	36.00	36.00	2.89%	11,163
Jul 11, 2024	34.20	34.99	34.20	34.99	34.99	3.06%	17,885
Jul 10, 2024	33.95	33.95	33.95	33.95	33.95	-	-
Jul 9, 2024	33.65	33.98	33.35	33.95	33.95	-0.15%	2,552
Jul 8, 2024	33.59	34.00	33.57	34.00	34.00	-	692
Jul 5, 2024	33.99	34.00	33.90	34.00	34.00	0.29%	1,321