FirstSun Capital Bancorp (FSUN)

FirstSun Capital Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	35.27	36.00	34.90	35.67	35.67	1.13%	159,514
Jun 4, 2026	34.76	35.51	34.50	35.27	35.27	2.80%	238,985
Jun 3, 2026	34.90	34.93	34.26	34.31	34.31	-2.28%	152,726
Jun 2, 2026	34.56	35.28	34.56	35.11	35.11	1.01%	133,621
Jun 1, 2026	35.10	35.30	34.43	34.76	34.76	-1.95%	171,534
May 29, 2026	35.40	35.71	35.11	35.45	35.45	-	179,948
May 28, 2026	35.60	35.60	34.86	35.45	35.45	-0.25%	112,240
May 27, 2026	35.93	36.41	35.40	35.54	35.54	-0.67%	118,025
May 26, 2026	35.57	36.20	35.57	35.78	35.78	0.96%	130,823
May 22, 2026	36.07	36.24	35.36	35.44	35.44	-1.47%	117,487
May 21, 2026	35.85	36.24	35.63	35.97	35.97	-0.14%	190,739
May 20, 2026	35.42	36.67	35.40	36.02	36.02	2.18%	196,272
May 19, 2026	35.16	35.68	34.80	35.25	35.25	-0.09%	133,434
May 18, 2026	34.69	35.62	34.46	35.28	35.28	2.32%	167,774
May 15, 2026	35.17	35.17	34.41	34.48	34.48	-2.10%	194,455
May 14, 2026	35.47	35.70	35.18	35.22	35.22	0.09%	142,964
May 13, 2026	35.69	36.03	35.13	35.19	35.19	-2.11%	149,040
May 12, 2026	35.79	36.08	35.12	35.95	35.95	0.62%	131,113
May 11, 2026	36.75	37.00	35.67	35.73	35.73	-3.64%	220,254
May 8, 2026	36.89	37.27	36.65	37.08	37.08	0.60%	137,430
May 7, 2026	36.85	37.28	36.75	36.86	36.86	0.35%	147,934
May 6, 2026	36.74	37.23	36.40	36.73	36.73	1.16%	147,896
May 5, 2026	36.00	36.57	35.67	36.31	36.31	1.31%	229,663
May 4, 2026	35.76	35.98	35.24	35.84	35.84	-0.25%	194,878
May 1, 2026	35.24	36.33	34.70	35.93	35.93	1.61%	213,459
Apr 30, 2026	35.50	35.91	34.62	35.36	35.36	-0.34%	282,704
Apr 29, 2026	36.10	37.24	34.10	35.48	35.48	-4.90%	603,151
Apr 28, 2026	34.59	37.67	34.49	37.31	37.31	-3.37%	504,295
Apr 27, 2026	38.09	38.76	37.99	38.61	38.61	0.99%	206,917
Apr 24, 2026	38.24	39.50	37.97	38.23	38.23	-0.53%	176,647
Apr 23, 2026	38.07	38.52	37.61	38.44	38.44	0.72%	122,004
Apr 22, 2026	38.25	38.53	37.81	38.16	38.16	0.13%	177,888
Apr 21, 2026	39.26	39.52	38.06	38.11	38.11	-3.40%	257,723
Apr 20, 2026	39.03	39.63	38.85	39.45	39.45	0.84%	175,882
Apr 17, 2026	38.96	40.25	38.72	39.12	39.12	1.82%	509,402
Apr 16, 2026	38.09	39.22	37.90	38.42	38.42	0.26%	303,322
Apr 15, 2026	38.93	39.10	38.14	38.32	38.32	-1.39%	281,081
Apr 14, 2026	38.07	39.09	37.95	38.86	38.86	1.83%	340,957
Apr 13, 2026	37.39	38.63	36.93	38.16	38.16	1.33%	277,737
Apr 10, 2026	37.69	37.82	37.03	37.66	37.66	-0.32%	239,291
Apr 9, 2026	36.30	37.88	36.22	37.78	37.78	3.08%	303,345
Apr 8, 2026	36.48	37.24	35.83	36.65	36.65	3.65%	576,508
Apr 7, 2026	36.04	36.48	34.75	35.36	35.36	-1.94%	351,683
Apr 6, 2026	36.52	36.90	35.34	36.06	36.06	-1.69%	328,873
Apr 2, 2026	36.12	37.01	35.68	36.68	36.68	-0.08%	378,694
Apr 1, 2026	36.82	38.50	36.58	36.71	36.71	0.69%	246,994
Mar 31, 2026	36.27	36.87	35.10	36.46	36.46	1.73%	779,882
Mar 30, 2026	36.47	36.53	35.56	35.84	35.84	-0.61%	113,445
Mar 27, 2026	36.11	36.44	35.68	36.06	36.06	-1.10%	119,079
Mar 26, 2026	36.58	36.79	36.05	36.46	36.46	-1.11%	153,113

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.