FirstSun Capital Bancorp (FSUN)

FirstSun Capital Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	38.31	38.86	37.37	37.65	37.65	-1.47%	117,305
Jul 14, 2025	37.23	38.21	37.23	38.21	38.21	2.08%	198,981
Jul 11, 2025	37.30	37.62	36.60	37.43	37.43	-0.35%	108,223
Jul 10, 2025	37.72	38.19	37.33	37.56	37.56	-0.73%	97,211
Jul 9, 2025	38.36	38.87	37.30	37.84	37.84	0.12%	150,309
Jul 8, 2025	37.11	38.16	36.66	37.79	37.79	2.11%	135,648
Jul 7, 2025	37.44	37.69	36.48	37.01	37.01	-1.80%	123,104
Jul 3, 2025	37.10	38.41	36.88	37.69	37.69	2.06%	84,787
Jul 2, 2025	36.68	36.99	36.18	36.93	36.93	0.63%	148,003
Jul 1, 2025	34.49	36.84	34.49	36.70	36.70	5.61%	223,133
Jun 30, 2025	34.64	35.00	34.35	34.75	34.75	0.64%	208,787
Jun 27, 2025	34.57	35.01	34.34	34.53	34.53	-0.06%	1,939,836
Jun 26, 2025	33.92	34.73	33.84	34.55	34.55	2.52%	91,758
Jun 25, 2025	34.12	34.12	33.44	33.70	33.70	-1.49%	65,570
Jun 24, 2025	33.91	34.40	33.91	34.21	34.21	0.88%	99,822
Jun 23, 2025	32.95	33.91	32.51	33.91	33.91	1.71%	144,680
Jun 20, 2025	33.35	34.68	33.00	33.34	33.34	0.03%	136,945
Jun 18, 2025	33.20	33.75	32.86	33.33	33.33	0.09%	145,360
Jun 17, 2025	33.00	34.36	32.54	33.30	33.30	0.48%	112,887
Jun 16, 2025	33.78	34.08	33.02	33.14	33.14	-0.69%	65,555
Jun 13, 2025	34.16	34.46	33.27	33.37	33.37	-3.55%	67,099
Jun 12, 2025	34.66	35.33	34.12	34.60	34.60	-0.75%	53,717
Jun 11, 2025	36.00	36.00	34.66	34.86	34.86	-2.27%	41,899
Jun 10, 2025	34.81	35.67	34.81	35.67	35.67	1.94%	39,758
Jun 9, 2025	35.11	35.31	34.94	34.99	34.99	0.29%	43,688
Jun 6, 2025	34.72	35.05	34.35	34.89	34.89	0.98%	89,763
Jun 5, 2025	34.78	35.00	34.14	34.55	34.55	-0.97%	57,274
Jun 4, 2025	35.33	35.82	34.61	34.89	34.89	-0.34%	111,991
Jun 3, 2025	35.09	35.99	35.00	35.01	35.01	-0.68%	115,033
Jun 2, 2025	35.68	36.26	35.08	35.25	35.25	-1.62%	66,948
May 30, 2025	36.11	36.35	35.22	35.83	35.83	-0.80%	76,939
May 29, 2025	36.15	36.74	35.37	36.12	36.12	0.19%	53,801
May 28, 2025	36.68	36.86	36.01	36.05	36.05	-1.26%	42,670
May 27, 2025	35.91	36.51	34.96	36.51	36.51	3.16%	51,770
May 23, 2025	35.11	37.52	34.91	35.39	35.39	-0.59%	70,684
May 22, 2025	35.93	36.08	35.32	35.60	35.60	-1.41%	91,919
May 21, 2025	36.94	37.14	36.03	36.11	36.11	-2.46%	49,974
May 20, 2025	36.99	37.40	36.93	37.02	37.02	0.05%	90,512
May 19, 2025	36.35	37.31	36.10	37.00	37.00	0.38%	109,586
May 16, 2025	36.68	37.51	36.33	36.86	36.86	0.30%	69,743
May 15, 2025	36.83	37.30	36.45	36.75	36.75	-0.22%	73,602
May 14, 2025	36.63	37.89	36.44	36.83	36.83	-	115,238
May 13, 2025	36.12	37.41	36.00	36.83	36.83	-0.08%	128,327
May 12, 2025	37.10	37.25	36.37	36.86	36.86	1.29%	102,206
May 9, 2025	36.22	36.58	35.63	36.39	36.39	0.47%	60,843
May 8, 2025	35.46	36.27	35.22	36.22	36.22	2.43%	143,360
May 7, 2025	36.18	36.66	35.11	35.36	35.36	-2.21%	52,800
May 6, 2025	34.86	36.54	34.86	36.16	36.16	1.86%	147,725
May 5, 2025	35.05	37.06	35.05	35.50	35.50	-0.89%	97,057
May 2, 2025	35.21	35.86	35.11	35.82	35.82	2.20%	127,667

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.