FirstSun Capital Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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