FirstSun Capital Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	40.74	40.91	40.28	40.29	40.29	-0.67%	216,870
Aug 24, 2026	40.16	40.76	40.16	40.56	40.56	1.40%	271,052
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%	247,828
Aug 18, 2026	40.83	41.16	40.19	40.44	40.44	-1.32%	268,682
Aug 17, 2026	40.92	41.12	40.67	40.98	40.98	-0.32%	153,039
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%	247,804
Aug 10, 2026	39.43	39.83	39.13	39.67	39.67	-0.03%	198,636
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%	371,438
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%	390,359
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
Jul 2, 2026	39.90	40.61	38.87	38.98	38.98	-2.18%	311,149
Jul 1, 2026	39.69	40.34	39.20	39.85	39.85	2.76%	458,846
Jun 30, 2026	38.63	38.99	37.30	38.78	38.78	-	274,549
Jun 29, 2026	38.00	38.84	37.49	38.78	38.78	1.23%	309,933
Jun 26, 2026	37.77	38.79	37.30	38.31	38.31	1.85%	1,932,159
Jun 25, 2026	37.69	38.11	37.39	37.62	37.62	-0.59%	170,491
Jun 24, 2026	37.12	37.87	37.12	37.84	37.84	2.13%	195,195
Jun 23, 2026	35.80	37.25	35.80	37.05	37.05	2.86%	356,172
Jun 22, 2026	36.11	36.80	35.73	36.02	36.02	-0.47%	248,368
Jun 18, 2026	35.94	36.25	35.58	36.19	36.19	2.12%	625,741
Jun 17, 2026	35.89	36.50	35.25	35.44	35.44	-1.80%	319,927
Jun 16, 2026	36.66	36.95	35.80	36.09	36.09	-0.52%	219,554
Jun 15, 2026	37.07	37.54	36.17	36.28	36.28	-1.71%	174,110