FirstSun Capital Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	42.24	42.24	41.07	41.33	41.33	-0.41%	50,325
Feb 20, 2025	41.69	41.92	41.25	41.50	41.50	-1.05%	31,702
Feb 19, 2025	42.10	42.17	41.34	41.94	41.94	-0.19%	26,312
Feb 18, 2025	43.96	44.98	38.25	42.02	42.02	-2.35%	62,302
Feb 14, 2025	41.67	43.70	41.67	43.03	43.03	0.07%	47,855
Feb 13, 2025	44.09	44.25	42.78	43.00	43.00	-2.21%	62,439
Feb 12, 2025	42.31	45.32	41.57	43.97	43.97	1.74%	151,035
Feb 11, 2025	42.40	43.25	42.09	43.22	43.22	2.20%	58,271
Feb 10, 2025	43.40	43.80	41.15	42.29	42.29	0.91%	62,391
Feb 7, 2025	42.00	42.25	41.37	41.91	41.91	-0.99%	39,104
Feb 6, 2025	42.78	43.25	42.15	42.33	42.33	-0.73%	59,725
Feb 5, 2025	41.00	43.52	40.52	42.64	42.64	4.03%	226,204
Feb 4, 2025	40.56	41.33	40.51	40.99	40.99	-0.02%	132,691
Feb 3, 2025	42.00	42.22	40.76	41.00	41.00	-2.84%	113,277
Jan 31, 2025	40.88	43.52	40.88	42.20	42.20	3.38%	124,076
Jan 30, 2025	41.16	41.56	40.76	40.82	40.82	0.47%	54,009
Jan 29, 2025	40.52	41.30	40.10	40.63	40.63	-0.59%	66,602
Jan 28, 2025	40.69	41.29	40.52	40.87	40.87	-1.04%	13,186
Jan 27, 2025	40.41	41.34	39.84	41.30	41.30	0.51%	20,015
Jan 24, 2025	41.33	41.34	40.52	41.09	41.09	-0.07%	29,924
Jan 23, 2025	40.09	41.34	39.71	41.12	41.12	2.57%	57,560
Jan 22, 2025	39.87	40.51	39.76	40.09	40.09	-0.52%	17,571
Jan 21, 2025	39.93	41.18	39.62	40.30	40.30	2.05%	46,298
Jan 17, 2025	39.51	40.25	39.01	39.49	39.49	1.26%	23,650
Jan 16, 2025	38.22	39.00	38.22	39.00	39.00	0.76%	24,515
Jan 15, 2025	38.96	39.31	38.37	38.71	38.71	0.09%	38,287
Jan 14, 2025	36.75	38.67	36.75	38.67	38.67	4.65%	34,685
Jan 13, 2025	36.78	37.36	36.78	36.95	36.95	-0.46%	25,904
Jan 10, 2025	37.60	37.60	36.76	37.12	37.12	-1.67%	19,693
Jan 8, 2025	38.50	38.89	37.75	37.75	37.75	-2.20%	24,051
Jan 7, 2025	39.09	39.58	38.60	38.60	38.60	-1.96%	34,060
Jan 6, 2025	39.66	40.27	39.28	39.37	39.37	0.20%	27,296
Jan 3, 2025	39.22	39.73	39.15	39.29	39.29	-1.43%	16,992
Jan 2, 2025	40.49	41.92	39.15	39.86	39.86	-0.47%	85,959
Dec 31, 2024	40.33	40.33	39.73	40.05	40.05	0.35%	20,761
Dec 30, 2024	39.63	40.01	38.90	39.91	39.91	0.53%	24,406
Dec 27, 2024	39.11	40.58	39.00	39.70	39.70	-0.77%	30,430
Dec 26, 2024	40.26	41.04	36.49	40.01	40.01	-0.02%	46,530
Dec 24, 2024	39.20	40.30	38.61	40.02	40.02	2.43%	17,900
Dec 23, 2024	40.03	40.03	38.20	39.07	39.07	-2.40%	32,894
Dec 20, 2024	38.04	40.09	37.98	40.03	40.03	5.48%	96,366
Dec 19, 2024	39.50	39.50	37.15	37.95	37.95	-0.89%	36,885
Dec 18, 2024	39.71	40.80	37.93	38.29	38.29	-3.96%	67,740
Dec 17, 2024	40.43	40.57	39.65	39.87	39.87	-0.05%	49,689
Dec 16, 2024	42.20	42.99	39.89	39.89	39.89	-6.91%	65,387
Dec 13, 2024	42.31	44.16	39.88	42.85	42.85	-1.45%	89,956
Dec 12, 2024	42.52	44.00	41.67	43.48	43.48	1.23%	51,089
Dec 11, 2024	42.80	44.37	41.95	42.95	42.95	0.12%	139,324
Dec 10, 2024	41.00	42.90	38.92	42.90	42.90	4.89%	89,668
Dec 9, 2024	40.25	41.94	40.25	40.90	40.90	0.94%	52,658
Dec 6, 2024	40.49	41.95	39.68	40.52	40.52	1.00%	49,610
Dec 5, 2024	38.11	41.64	37.63	40.12	40.12	4.18%	640,787
Dec 4, 2024	37.11	39.20	37.11	38.51	38.51	1.56%	90,453
Dec 3, 2024	38.50	38.68	37.72	37.92	37.92	-0.84%	66,446
Dec 2, 2024	38.60	39.22	38.00	38.24	38.24	-0.88%	102,019
Nov 29, 2024	38.18	39.05	38.18	38.58	38.58	0.16%	26,802
Nov 27, 2024	38.70	39.00	38.17	38.52	38.52	-0.47%	28,491
Nov 26, 2024	38.25	39.31	37.61	38.70	38.70	1.57%	103,679
Nov 25, 2024	38.76	38.87	38.00	38.10	38.10	0.50%	70,732
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