FirstSun Capital Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	40.77	41.20	40.03	40.32	-	-1.27%	20,152
Feb 4, 2026	41.31	42.34	39.35	40.84	40.84	-0.17%	241,288
Feb 3, 2026	40.69	41.59	40.30	40.91	40.91	0.86%	268,423
Feb 2, 2026	39.34	41.38	38.75	40.56	40.56	2.74%	318,716
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%	333,227
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%	227,547
Jan 26, 2026	37.62	38.70	37.00	37.81	37.81	0.11%	246,375
Jan 23, 2026	39.67	39.73	37.71	37.77	37.77	-5.41%	129,479
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%	139,356
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%	52,775
Jan 9, 2026	39.62	40.00	38.71	38.93	38.93	-1.64%	62,545
Jan 8, 2026	38.18	39.90	38.18	39.58	39.58	3.03%	129,326
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%	241,872
Jan 2, 2026	37.63	38.12	37.41	37.81	37.81	0.46%	82,190
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%	72,805
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%	39,731
Dec 23, 2025	38.41	39.04	38.41	38.46	38.46	-0.77%	111,067
Dec 22, 2025	39.08	39.46	38.62	38.76	38.76	-0.79%	67,220
Dec 19, 2025	39.78	40.07	38.88	39.07	39.07	-1.74%	166,959
Dec 18, 2025	39.13	39.99	38.85	39.76	39.76	2.42%	178,828
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%	118,208
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%	120,614
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