FirstSun Capital Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	38.24	39.50	37.97	38.23	38.23	-0.53%	166,404
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%	175,058
Apr 21, 2026	39.26	39.52	38.06	38.11	38.11	-3.40%	251,360
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%	508,570
Apr 16, 2026	38.09	39.22	37.90	38.42	38.42	0.26%	299,030
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%	338,976
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%	238,981
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%	522,853
Apr 7, 2026	36.04	36.48	34.75	35.36	35.36	-1.94%	349,652
Apr 6, 2026	36.52	36.90	35.34	36.06	36.06	-1.69%	310,829
Apr 2, 2026	36.12	37.01	35.68	36.68	36.68	-0.08%	360,756
Apr 1, 2026	36.82	38.50	36.58	36.71	36.71	0.69%	226,538
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%	118,193
Mar 26, 2026	36.58	36.79	36.05	36.46	36.46	-1.11%	153,113
Mar 25, 2026	36.80	37.19	36.49	36.87	36.87	1.51%	120,644
Mar 24, 2026	35.90	36.40	35.63	36.32	36.32	-0.16%	117,310
Mar 23, 2026	36.74	37.40	36.10	36.38	36.38	2.45%	195,558
Mar 20, 2026	35.83	36.03	35.16	35.51	35.51	-1.09%	298,454
Mar 19, 2026	34.69	36.25	34.38	35.90	35.90	3.31%	180,259
Mar 18, 2026	34.68	34.88	34.09	34.75	34.75	-0.94%	279,571
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