FirstSun Capital Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	34.57	35.01	34.34	34.53	34.53	-0.06%	1,939,836
Jun 26, 2025	33.92	34.73	33.84	34.55	34.55	2.52%	91,758
Jun 25, 2025	34.12	34.12	33.44	33.70	33.70	-1.49%	65,570
Jun 24, 2025	33.91	34.40	33.91	34.21	34.21	0.88%	99,822
Jun 23, 2025	32.95	33.91	32.51	33.91	33.91	1.71%	144,680
Jun 20, 2025	33.35	34.68	33.00	33.34	33.34	0.03%	136,945
Jun 18, 2025	33.20	33.75	32.86	33.33	33.33	0.09%	145,360
Jun 17, 2025	33.00	34.36	32.54	33.30	33.30	0.48%	112,887
Jun 16, 2025	33.78	34.08	33.02	33.14	33.14	-0.69%	65,555
Jun 13, 2025	34.16	34.46	33.27	33.37	33.37	-3.55%	67,099
Jun 12, 2025	34.66	35.33	34.12	34.60	34.60	-0.75%	53,717
Jun 11, 2025	36.00	36.00	34.66	34.86	34.86	-2.27%	41,899
Jun 10, 2025	34.81	35.67	34.81	35.67	35.67	1.94%	39,758
Jun 9, 2025	35.11	35.31	34.94	34.99	34.99	0.29%	43,688
Jun 6, 2025	34.72	35.05	34.35	34.89	34.89	0.98%	89,763
Jun 5, 2025	34.78	35.00	34.14	34.55	34.55	-0.97%	57,274
Jun 4, 2025	35.33	35.82	34.61	34.89	34.89	-0.34%	111,991
Jun 3, 2025	35.09	35.99	35.00	35.01	35.01	-0.68%	115,033
Jun 2, 2025	35.68	36.26	35.08	35.25	35.25	-1.62%	66,948
May 30, 2025	36.11	36.35	35.22	35.83	35.83	-0.80%	76,939
May 29, 2025	36.15	36.74	35.37	36.12	36.12	0.19%	53,801
May 28, 2025	36.68	36.86	36.01	36.05	36.05	-1.26%	42,670
May 27, 2025	35.91	36.51	34.96	36.51	36.51	3.16%	51,770
May 23, 2025	35.11	37.52	34.91	35.39	35.39	-0.59%	70,684
May 22, 2025	35.93	36.08	35.32	35.60	35.60	-1.41%	91,919
May 21, 2025	36.94	37.14	36.03	36.11	36.11	-2.46%	49,974
May 20, 2025	36.99	37.40	36.93	37.02	37.02	0.05%	90,512
May 19, 2025	36.35	37.31	36.10	37.00	37.00	0.38%	109,586
May 16, 2025	36.68	37.51	36.33	36.86	36.86	0.30%	69,743
May 15, 2025	36.83	37.30	36.45	36.75	36.75	-0.22%	73,602
May 14, 2025	36.63	37.89	36.44	36.83	36.83	-	115,238
May 13, 2025	36.12	37.41	36.00	36.83	36.83	-0.08%	128,327
May 12, 2025	37.10	37.25	36.37	36.86	36.86	1.29%	102,206
May 9, 2025	36.22	36.58	35.63	36.39	36.39	0.47%	60,843
May 8, 2025	35.46	36.27	35.22	36.22	36.22	2.43%	143,360
May 7, 2025	36.18	36.66	35.11	35.36	35.36	-2.21%	52,800
May 6, 2025	34.86	36.54	34.86	36.16	36.16	1.86%	147,725
May 5, 2025	35.05	37.06	35.05	35.50	35.50	-0.89%	97,057
May 2, 2025	35.21	35.86	35.11	35.82	35.82	2.20%	127,667
May 1, 2025	34.61	35.34	34.10	35.05	35.05	0.17%	85,073
Apr 30, 2025	34.83	35.75	34.66	34.99	34.99	-0.93%	88,469
Apr 29, 2025	35.75	36.86	33.93	35.32	35.32	-2.00%	98,828
Apr 28, 2025	35.98	36.15	34.97	36.04	36.04	-0.03%	68,677
Apr 25, 2025	35.67	36.42	34.48	36.05	36.05	1.07%	51,537
Apr 24, 2025	35.63	36.29	35.02	35.67	35.67	0.14%	65,485
Apr 23, 2025	35.00	36.46	35.00	35.62	35.62	2.47%	86,905
Apr 22, 2025	33.72	35.06	33.65	34.76	34.76	3.64%	98,682
Apr 21, 2025	33.90	34.64	33.47	33.54	33.54	-1.27%	64,654
Apr 17, 2025	34.07	34.32	33.77	33.97	33.97	0.74%	129,102
Apr 16, 2025	34.39	34.70	33.40	33.72	33.72	-1.06%	78,099