FirstSun Capital Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	40.00	40.70	39.96	40.23	40.23	0.17%	336,366
Sep 11, 2026	40.56	40.83	39.97	40.16	40.16	0.07%	344,866
Sep 10, 2026	39.85	40.17	39.51	40.13	40.13	0.55%	295,097
Sep 9, 2026	40.38	40.61	39.62	39.91	39.91	-1.87%	319,427
Sep 8, 2026	40.98	41.11	40.50	40.67	40.67	-0.61%	353,507
Sep 4, 2026	40.53	41.05	40.53	40.92	40.92	0.69%	248,957
Sep 3, 2026	40.49	41.10	40.49	40.64	40.64	1.17%	248,676
Sep 2, 2026	39.38	40.54	39.38	40.17	40.17	2.01%	294,268
Sep 1, 2026	40.01	40.29	39.21	39.38	39.38	-1.57%	348,829
Aug 31, 2026	39.82	40.17	39.69	40.01	40.01	-0.15%	297,114
Aug 28, 2026	39.98	40.68	39.98	40.07	40.07	-0.15%	198,282
Aug 27, 2026	40.01	40.70	39.76	40.13	40.13	-0.55%	209,999
Aug 26, 2026	40.33	40.67	40.08	40.35	40.35	0.15%	180,388
Aug 25, 2026	40.74	40.91	40.28	40.29	40.29	-0.67%	216,871
Aug 24, 2026	40.16	40.76	40.16	40.56	40.56	1.40%	271,053
Aug 21, 2026	40.25	40.36	39.89	40.00	40.00	0.20%	204,182
Aug 20, 2026	39.62	40.02	39.38	39.92	39.92	-	208,884
Aug 19, 2026	40.69	40.97	39.80	39.92	39.92	-1.29%	247,829
Aug 18, 2026	40.83	41.16	40.19	40.44	40.44	-1.32%	268,683
Aug 17, 2026	40.92	41.12	40.67	40.98	40.98	-0.32%	153,041
Aug 14, 2026	41.04	41.34	40.89	41.11	41.11	0.56%	224,757
Aug 13, 2026	40.94	41.10	40.40	40.88	40.88	0.39%	614,388
Aug 12, 2026	40.64	40.96	40.10	40.72	40.72	0.27%	175,573
Aug 11, 2026	39.67	40.89	39.61	40.61	40.61	2.37%	247,806
Aug 10, 2026	39.43	39.83	39.13	39.67	39.67	-0.03%	198,652
Aug 7, 2026	39.60	39.96	39.46	39.68	39.68	-0.23%	186,055
Aug 6, 2026	40.09	40.09	39.36	39.77	39.77	-0.08%	197,958
Aug 5, 2026	39.92	40.05	39.57	39.80	39.80	0.20%	371,439
Aug 4, 2026	39.27	40.21	39.07	39.72	39.72	1.20%	359,109
Aug 3, 2026	39.60	40.61	39.02	39.25	39.25	1.47%	390,360
Jul 31, 2026	38.99	39.39	38.27	38.68	38.68	-0.80%	232,186
Jul 30, 2026	38.96	39.58	38.56	38.99	38.99	-0.26%	237,980
Jul 29, 2026	38.77	39.70	37.85	39.09	39.09	-0.64%	508,229
Jul 28, 2026	35.29	39.54	35.00	39.34	39.34	13.01%	1,095,400
Jul 27, 2026	34.87	35.36	34.73	34.81	34.81	0.93%	128,752
Jul 24, 2026	34.10	34.84	33.83	34.49	34.49	1.32%	128,161
Jul 23, 2026	33.66	34.06	33.12	34.04	34.04	0.35%	208,222
Jul 22, 2026	34.22	34.27	33.73	33.92	33.92	-0.85%	132,498
Jul 21, 2026	34.83	35.17	34.13	34.21	34.21	-2.45%	213,324
Jul 20, 2026	35.45	35.56	34.75	35.07	35.07	-1.02%	181,195
Jul 17, 2026	36.08	36.30	35.28	35.43	35.43	-2.90%	186,359
Jul 16, 2026	35.39	36.51	35.39	36.49	36.49	3.34%	259,257
Jul 15, 2026	35.54	35.79	35.25	35.31	35.31	0.03%	208,562
Jul 14, 2026	35.59	35.75	35.26	35.30	35.30	-0.51%	203,232
Jul 13, 2026	35.17	35.75	35.05	35.48	35.48	1.14%	249,549
Jul 10, 2026	34.62	36.45	34.17	35.08	35.08	-7.51%	604,505
Jul 9, 2026	37.11	38.29	37.11	37.93	37.93	2.02%	209,963
Jul 8, 2026	38.50	38.71	36.95	37.18	37.18	-3.53%	291,247
Jul 7, 2026	38.88	39.21	38.51	38.54	38.54	-0.54%	231,772
Jul 6, 2026	38.91	39.63	38.41	38.75	38.75	-0.59%	260,729