FirstSun Capital Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	35.18	36.15	35.04	35.78	35.78	2.00%	173,226
Dec 4, 2025	34.80	35.25	34.31	35.08	35.08	1.24%	185,148
Dec 3, 2025	33.97	34.93	33.76	34.65	34.65	2.58%	120,614
Dec 2, 2025	34.18	34.19	33.67	33.78	33.78	-0.30%	116,620
Dec 1, 2025	33.43	34.07	33.43	33.88	33.88	1.35%	175,844
Nov 28, 2025	33.67	33.76	33.41	33.43	33.43	-1.42%	32,782
Nov 26, 2025	34.22	34.50	33.82	33.91	33.91	-1.62%	67,505
Nov 25, 2025	33.00	34.47	33.00	34.47	34.47	4.14%	102,016
Nov 24, 2025	33.01	33.15	32.40	33.10	33.10	-0.15%	134,486
Nov 21, 2025	31.48	33.35	31.48	33.15	33.15	5.57%	124,434
Nov 20, 2025	31.25	31.87	31.25	31.40	31.40	0.77%	113,299
Nov 19, 2025	30.68	31.23	30.53	31.16	31.16	1.14%	94,476
Nov 18, 2025	30.15	31.72	29.95	30.81	30.81	2.16%	343,571
Nov 17, 2025	32.38	32.49	30.15	30.16	30.16	-7.26%	162,795
Nov 14, 2025	31.97	32.52	31.30	32.52	32.52	1.47%	122,957
Nov 13, 2025	32.10	32.48	31.89	32.05	32.05	-0.16%	134,025
Nov 12, 2025	32.29	32.54	31.89	32.10	32.10	-1.05%	129,387
Nov 11, 2025	32.25	32.83	31.93	32.44	32.44	0.59%	127,409
Nov 10, 2025	32.94	32.94	32.11	32.25	32.25	-1.29%	116,582
Nov 7, 2025	33.56	33.56	32.60	32.67	32.67	-2.36%	181,362
Nov 6, 2025	33.65	34.47	33.41	33.46	33.46	-1.41%	92,251
Nov 5, 2025	33.34	34.44	32.85	33.94	33.94	2.32%	202,478
Nov 4, 2025	33.24	33.76	32.68	33.17	33.17	-0.84%	359,088
Nov 3, 2025	33.73	33.89	32.92	33.45	33.45	-1.73%	244,583
Oct 31, 2025	33.21	34.09	33.01	34.04	34.04	1.55%	293,452
Oct 30, 2025	33.50	33.97	32.96	33.52	33.52	0.09%	543,059
Oct 29, 2025	33.50	34.04	32.59	33.49	33.49	-0.06%	351,351
Oct 28, 2025	37.70	37.80	33.21	33.51	33.51	-16.54%	822,401
Oct 27, 2025	40.50	40.77	39.98	40.15	40.15	-0.72%	76,221
Oct 24, 2025	39.95	40.50	39.95	40.44	40.44	2.04%	54,708
Oct 23, 2025	39.75	40.01	39.38	39.63	39.63	-0.68%	100,392
Oct 22, 2025	39.46	40.10	39.16	39.90	39.90	1.01%	81,342
Oct 21, 2025	39.37	40.02	39.01	39.50	39.50	0.03%	92,878
Oct 20, 2025	38.53	39.62	38.14	39.49	39.49	2.65%	101,818
Oct 17, 2025	37.93	39.14	37.71	38.47	38.47	1.91%	97,392
Oct 16, 2025	40.65	41.18	37.65	37.75	37.75	-7.48%	118,038
Oct 15, 2025	41.59	42.00	40.53	40.80	40.80	-1.45%	69,129
Oct 14, 2025	39.50	41.46	39.25	41.40	41.40	3.92%	78,323
Oct 13, 2025	39.80	40.15	39.40	39.84	39.84	0.86%	68,894
Oct 10, 2025	40.64	41.07	39.45	39.50	39.50	-2.52%	229,725
Oct 9, 2025	40.63	41.40	39.59	40.52	40.52	-0.15%	165,152
Oct 8, 2025	40.55	40.76	39.60	40.58	40.58	1.02%	115,815
Oct 7, 2025	40.80	41.08	39.29	40.17	40.17	-1.13%	156,434
Oct 6, 2025	39.63	40.88	38.97	40.63	40.63	3.20%	128,622
Oct 3, 2025	38.51	39.70	38.49	39.37	39.37	1.31%	75,468
Oct 2, 2025	38.86	38.89	38.50	38.86	38.86	-	57,460
Oct 1, 2025	38.50	39.36	38.08	38.86	38.86	0.18%	95,232
Sep 30, 2025	39.73	39.84	38.68	38.79	38.79	-2.68%	133,579
Sep 29, 2025	40.00	40.00	38.18	39.86	39.86	-0.33%	148,172
Sep 26, 2025	39.77	41.16	39.17	39.99	39.99	0.71%	82,486