FSUN Historical Prices
FirstSun Capital Bancorp Common Stock · daily open, high, low, close & volume
Trading days
249
Period high
42.34
Period low
29.95
Period change
+20.65%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | 39.71 | 39.98 | 38.67 | 38.91 | -1.89% | 1,213,557 |
| Nov 5, 2026 | 41.36 | 42.00 | 39.41 | 39.66 | -2.60% | 254,282 |
| Nov 4, 2026 | 40.98 | 41.58 | 40.34 | 40.72 | +1.80% | 440,686 |
| Nov 3, 2026 | 40.22 | 40.29 | 39.74 | 40.00 | -0.35% | 309,539 |
| Nov 2, 2026 | 39.64 | 40.49 | 39.64 | 40.14 | +2.48% | 349,721 |
| Oct 30, 2026 | 39.35 | 39.54 | 38.98 | 39.17 | -0.46% | 282,689 |
| Oct 29, 2026 | 39.56 | 39.95 | 39.07 | 39.35 | +0.69% | 288,724 |
| Oct 28, 2026 | 39.82 | 40.16 | 38.75 | 39.08 | -2.52% | 489,586 |
| Oct 27, 2026 | 39.91 | 40.75 | 39.80 | 40.09 | +0.73% | 1,095,377 |
| Oct 26, 2026 | 39.97 | 40.37 | 39.68 | 39.80 | -0.03% | 319,093 |
| Oct 23, 2026 | 39.51 | 39.98 | 39.26 | 39.81 | +0.71% | 311,646 |
| Oct 22, 2026 | 38.46 | 39.64 | 38.46 | 39.53 | +2.73% | 292,266 |
| Oct 21, 2026 | 38.58 | 38.70 | 38.09 | 38.48 | +0.37% | 168,585 |
| Oct 20, 2026 | 37.73 | 38.85 | 37.60 | 38.34 | +2.13% | 306,953 |
| Oct 19, 2026 | 37.87 | 38.09 | 37.42 | 37.54 | -1.08% | 204,726 |
| Oct 16, 2026 | 38.12 | 38.91 | 37.88 | 37.95 | -0.26% | 197,791 |
| Oct 15, 2026 | 38.01 | 38.63 | 37.73 | 38.05 | +1.01% | 358,769 |
| Oct 14, 2026 | 37.71 | 38.47 | 37.58 | 37.67 | -1.75% | 306,035 |
| Oct 13, 2026 | 39.11 | 39.18 | 38.29 | 38.34 | -1.21% | 258,109 |
| Oct 12, 2026 | 38.40 | 38.99 | 38.28 | 38.81 | +0.83% | 201,379 |
| Oct 9, 2026 | 38.84 | 38.85 | 38.41 | 38.49 | -1.05% | 163,254 |
| Oct 8, 2026 | 38.26 | 39.10 | 38.21 | 38.90 | +1.09% | 322,631 |
| Oct 7, 2026 | 39.03 | 39.08 | 38.32 | 38.48 | -1.81% | 286,738 |
| Oct 6, 2026 | 39.64 | 39.76 | 39.09 | 39.19 | -0.66% | 266,179 |
| Oct 5, 2026 | 39.72 | 39.85 | 38.76 | 39.45 | -0.18% | 232,421 |
| Oct 2, 2026 | 38.96 | 39.85 | 38.96 | 39.52 | +1.86% | 335,420 |
| Oct 1, 2026 | 38.41 | 39.02 | 37.71 | 38.80 | +0.49% | 414,270 |
| Sep 30, 2026 | 38.66 | 39.03 | 38.34 | 38.61 | -0.03% | 374,451 |
| Sep 29, 2026 | 39.52 | 39.57 | 38.50 | 38.62 | -1.66% | 347,592 |
| Sep 28, 2026 | 39.53 | 39.58 | 39.13 | 39.27 | -1.18% | 298,236 |
| Sep 25, 2026 | 39.25 | 39.88 | 39.25 | 39.74 | +1.27% | 272,875 |
| Sep 24, 2026 | 38.52 | 39.30 | 38.39 | 39.24 | +2.27% | 287,304 |
| Sep 23, 2026 | 39.17 | 39.44 | 38.31 | 38.37 | -2.49% | 370,606 |
| Sep 22, 2026 | 39.69 | 39.98 | 39.09 | 39.35 | -0.43% | 440,633 |
| Sep 21, 2026 | 39.40 | 39.93 | 39.30 | 39.52 | +0.46% | 371,351 |
| Sep 18, 2026 | 39.17 | 39.70 | 39.04 | 39.34 | -0.27% | 1,884,214 |
| Sep 17, 2026 | 39.58 | 39.79 | 39.43 | 39.45 | +0.86% | 297,048 |
| Sep 16, 2026 | 39.95 | 40.25 | 38.74 | 39.11 | -2.42% | 358,281 |
| Sep 15, 2026 | 40.08 | 40.58 | 39.89 | 40.08 | -0.37% | 303,918 |
| Sep 14, 2026 | 40.00 | 40.70 | 39.96 | 40.23 | +0.17% | 336,367 |
| Sep 11, 2026 | 40.56 | 40.83 | 39.97 | 40.16 | +0.07% | 344,867 |
| Sep 10, 2026 | 39.85 | 40.17 | 39.51 | 40.13 | +0.55% | 295,097 |
| Sep 9, 2026 | 40.38 | 40.61 | 39.62 | 39.91 | -1.87% | 319,428 |
| Sep 8, 2026 | 40.98 | 41.11 | 40.50 | 40.67 | -0.61% | 353,507 |
| Sep 4, 2026 | 40.53 | 41.05 | 40.53 | 40.92 | +0.69% | 248,928 |
| Sep 3, 2026 | 40.49 | 41.10 | 40.49 | 40.64 | +1.17% | 248,676 |
| Sep 2, 2026 | 39.38 | 40.54 | 39.38 | 40.17 | +0.40% | 294,268 |
| Aug 31, 2026 | 39.82 | 40.17 | 39.69 | 40.01 | -0.15% | 297,115 |
| Aug 28, 2026 | 39.98 | 40.68 | 39.98 | 40.07 | -0.15% | 198,283 |
| Aug 27, 2026 | 40.01 | 40.70 | 39.76 | 40.13 | -0.55% | 209,999 |
| Aug 26, 2026 | 40.33 | 40.67 | 40.08 | 40.35 | +0.15% | 180,389 |
| Aug 25, 2026 | 40.74 | 40.91 | 40.28 | 40.29 | -0.67% | 216,871 |
| Aug 24, 2026 | 40.16 | 40.76 | 40.16 | 40.56 | +1.40% | 271,052 |
| Aug 21, 2026 | 40.25 | 40.35 | 39.89 | 40.00 | +0.20% | 204,183 |
| Aug 20, 2026 | 39.62 | 40.02 | 39.38 | 39.92 | +0.00% | 208,884 |
| Aug 19, 2026 | 40.69 | 40.97 | 39.80 | 39.92 | -1.29% | 247,829 |
| Aug 18, 2026 | 40.83 | 41.16 | 40.19 | 40.44 | -1.32% | 268,683 |
| Aug 17, 2026 | 40.92 | 41.12 | 40.67 | 40.98 | -0.32% | 153,041 |
| Aug 14, 2026 | 41.04 | 41.34 | 40.88 | 41.11 | +0.56% | 224,757 |
| Aug 13, 2026 | 40.94 | 41.10 | 40.40 | 40.88 | +0.39% | 614,389 |
| Aug 12, 2026 | 40.64 | 40.96 | 40.10 | 40.72 | +0.27% | 175,573 |
| Aug 11, 2026 | 39.67 | 40.89 | 39.61 | 40.61 | +2.37% | 247,806 |
| Aug 10, 2026 | 39.43 | 39.83 | 39.13 | 39.67 | -0.03% | 198,471 |
| Aug 7, 2026 | 39.60 | 39.96 | 39.46 | 39.68 | -0.23% | 186,056 |
| Aug 6, 2026 | 40.09 | 40.09 | 39.35 | 39.77 | -0.08% | 197,959 |
| Aug 5, 2026 | 39.92 | 40.05 | 39.57 | 39.80 | +0.20% | 371,439 |
| Aug 4, 2026 | 39.27 | 40.21 | 39.07 | 39.72 | +1.20% | 359,110 |
| Aug 3, 2026 | 39.60 | 40.61 | 39.02 | 39.25 | +1.47% | 390,361 |
| Jul 31, 2026 | 38.99 | 39.38 | 38.27 | 38.68 | -0.80% | 231,975 |
| Jul 30, 2026 | 38.96 | 39.58 | 38.55 | 38.99 | -0.26% | 237,980 |
| Jul 29, 2026 | 38.77 | 39.70 | 37.85 | 39.09 | -0.64% | 508,230 |
| Jul 28, 2026 | 35.29 | 39.53 | 35.00 | 39.34 | +13.01% | 1,095,401 |
| Jul 27, 2026 | 34.87 | 35.36 | 34.73 | 34.81 | +0.93% | 128,752 |
| Jul 24, 2026 | 34.10 | 34.84 | 33.83 | 34.49 | +1.32% | 128,162 |
| Jul 23, 2026 | 33.66 | 34.06 | 33.12 | 34.04 | +0.35% | 208,223 |
| Jul 22, 2026 | 34.22 | 34.27 | 33.73 | 33.92 | -0.85% | 132,499 |
| Jul 21, 2026 | 34.83 | 35.17 | 34.13 | 34.21 | -2.45% | 213,325 |
| Jul 20, 2026 | 35.45 | 35.56 | 34.75 | 35.07 | -1.02% | 181,195 |
| Jul 17, 2026 | 36.08 | 36.30 | 35.28 | 35.43 | -2.90% | 186,359 |
| Jul 16, 2026 | 35.39 | 36.51 | 35.39 | 36.49 | +3.34% | 259,258 |
| Jul 15, 2026 | 35.54 | 35.78 | 35.25 | 35.31 | +0.03% | 208,563 |
| Jul 14, 2026 | 35.59 | 35.75 | 35.26 | 35.30 | -0.51% | 202,020 |
| Jul 13, 2026 | 35.17 | 35.75 | 35.05 | 35.48 | +1.14% | 249,549 |
| Jul 10, 2026 | 34.62 | 36.45 | 34.17 | 35.08 | -7.51% | 604,505 |
| Jul 9, 2026 | 37.11 | 38.29 | 37.11 | 37.93 | +2.02% | 209,964 |
| Jul 8, 2026 | 38.50 | 38.70 | 36.95 | 37.18 | -3.53% | 291,247 |
| Jul 7, 2026 | 38.88 | 39.21 | 38.51 | 38.54 | -0.54% | 231,773 |
| Jul 6, 2026 | 38.91 | 39.63 | 38.41 | 38.75 | -0.59% | 260,729 |
| Jul 2, 2026 | 39.90 | 40.60 | 38.87 | 38.98 | -2.18% | 311,150 |
| Jul 1, 2026 | 39.69 | 40.34 | 39.20 | 39.85 | +2.76% | 458,744 |
| Jun 30, 2026 | 38.63 | 38.99 | 37.30 | 38.78 | +0.00% | 274,550 |
| Jun 29, 2026 | 38.00 | 38.84 | 37.49 | 38.78 | +1.23% | 309,933 |
| Jun 26, 2026 | 37.77 | 38.79 | 37.30 | 38.31 | +1.85% | 1,932,160 |
| Jun 25, 2026 | 37.69 | 38.10 | 37.39 | 37.62 | -0.59% | 170,492 |
| Jun 24, 2026 | 37.12 | 37.87 | 37.12 | 37.84 | +2.13% | 195,196 |
| Jun 23, 2026 | 35.80 | 37.25 | 35.80 | 37.05 | +2.86% | 356,173 |
| Jun 22, 2026 | 36.11 | 36.80 | 35.73 | 36.02 | -0.47% | 248,369 |
| Jun 18, 2026 | 35.94 | 36.25 | 35.58 | 36.19 | +2.12% | 625,742 |
| Jun 17, 2026 | 35.89 | 36.50 | 35.25 | 35.44 | -1.80% | 319,928 |
| Jun 16, 2026 | 36.66 | 36.95 | 35.80 | 36.09 | -0.52% | 219,554 |
| Jun 15, 2026 | 37.07 | 37.54 | 36.17 | 36.28 | -1.71% | 174,110 |
| Jun 12, 2026 | 36.93 | 37.16 | 36.49 | 36.91 | +0.33% | 145,500 |
| Jun 11, 2026 | 36.53 | 37.02 | 36.08 | 36.79 | +1.13% | 102,784 |
| Jun 10, 2026 | 36.59 | 37.00 | 36.07 | 36.38 | -0.33% | 192,026 |
| Jun 9, 2026 | 35.77 | 36.95 | 35.77 | 36.50 | +2.18% | 253,069 |
| Jun 8, 2026 | 35.68 | 36.23 | 35.65 | 35.72 | +0.14% | 145,205 |
| Jun 5, 2026 | 35.27 | 36.00 | 34.90 | 35.67 | +1.13% | 159,515 |
| Jun 4, 2026 | 34.76 | 35.51 | 34.50 | 35.27 | +2.80% | 238,986 |
| Jun 3, 2026 | 34.90 | 34.92 | 34.26 | 34.31 | -2.28% | 152,727 |
| Jun 2, 2026 | 34.56 | 35.28 | 34.56 | 35.11 | +1.01% | 133,621 |
| Jun 1, 2026 | 35.10 | 35.30 | 34.43 | 34.76 | -1.95% | 171,539 |
| May 29, 2026 | 35.40 | 35.71 | 35.11 | 35.45 | +0.00% | 180,901 |
| May 28, 2026 | 35.60 | 35.60 | 34.86 | 35.45 | -0.25% | 112,248 |
| May 27, 2026 | 35.93 | 36.41 | 35.40 | 35.54 | -0.67% | 118,104 |
| May 26, 2026 | 35.57 | 36.20 | 35.57 | 35.78 | +0.96% | 130,824 |
| May 22, 2026 | 36.07 | 36.24 | 35.36 | 35.44 | -1.47% | 117,490 |
| May 21, 2026 | 35.85 | 36.23 | 35.63 | 35.97 | -0.14% | 190,740 |
| May 20, 2026 | 35.42 | 36.67 | 35.40 | 36.02 | +2.18% | 196,273 |
| May 19, 2026 | 35.16 | 35.68 | 34.80 | 35.25 | -0.09% | 133,435 |
| May 18, 2026 | 34.69 | 35.62 | 34.45 | 35.28 | +2.32% | 167,775 |
| May 15, 2026 | 35.17 | 35.17 | 34.41 | 34.48 | -2.10% | 194,456 |
| May 14, 2026 | 35.47 | 35.70 | 35.18 | 35.22 | +0.09% | 142,965 |
| May 13, 2026 | 35.69 | 36.03 | 35.13 | 35.19 | -2.11% | 149,041 |
| May 12, 2026 | 35.79 | 36.08 | 35.12 | 35.95 | +0.62% | 131,113 |
| May 11, 2026 | 36.75 | 37.00 | 35.67 | 35.73 | -3.64% | 220,255 |
| May 8, 2026 | 36.89 | 37.27 | 36.65 | 37.08 | +0.60% | 137,430 |
| May 7, 2026 | 36.85 | 37.27 | 36.75 | 36.86 | +0.35% | 147,934 |
| May 6, 2026 | 36.74 | 37.23 | 36.40 | 36.73 | +1.16% | 147,897 |
| May 5, 2026 | 36.00 | 36.56 | 35.66 | 36.31 | +1.31% | 229,664 |
| May 4, 2026 | 35.76 | 35.98 | 35.24 | 35.84 | -0.25% | 194,879 |
| May 1, 2026 | 35.24 | 36.33 | 34.70 | 35.93 | +1.61% | 213,460 |
| Apr 30, 2026 | 35.50 | 35.91 | 34.62 | 35.36 | -0.34% | 282,704 |
| Apr 29, 2026 | 36.10 | 37.23 | 34.10 | 35.48 | -4.90% | 603,152 |
| Apr 28, 2026 | 34.59 | 37.67 | 34.48 | 37.31 | -3.37% | 504,295 |
| Apr 27, 2026 | 38.09 | 38.76 | 37.99 | 38.61 | +0.99% | 206,918 |
| Apr 24, 2026 | 38.24 | 39.50 | 37.97 | 38.23 | -0.53% | 176,647 |
| Apr 23, 2026 | 38.07 | 38.52 | 37.61 | 38.44 | +0.72% | 122,005 |
| Apr 22, 2026 | 38.25 | 38.53 | 37.81 | 38.16 | +0.13% | 177,889 |
| Apr 21, 2026 | 39.26 | 39.52 | 38.05 | 38.11 | -3.40% | 257,720 |
| Apr 20, 2026 | 39.03 | 39.63 | 38.85 | 39.45 | +0.84% | 175,882 |
| Apr 17, 2026 | 38.96 | 40.25 | 38.72 | 39.12 | +1.82% | 509,402 |
| Apr 16, 2026 | 38.09 | 39.22 | 37.90 | 38.42 | +0.26% | 303,323 |
| Apr 15, 2026 | 38.93 | 39.10 | 38.14 | 38.32 | -1.39% | 281,081 |
| Apr 14, 2026 | 38.07 | 39.09 | 37.95 | 38.86 | +1.83% | 340,957 |
| Apr 13, 2026 | 37.39 | 38.63 | 36.93 | 38.16 | +1.33% | 277,737 |
| Apr 10, 2026 | 37.69 | 37.81 | 37.02 | 37.66 | -0.32% | 239,291 |
| Apr 9, 2026 | 36.30 | 37.88 | 36.22 | 37.78 | +3.08% | 305,346 |
| Apr 8, 2026 | 36.48 | 37.24 | 35.83 | 36.65 | +3.65% | 576,508 |
| Apr 7, 2026 | 36.04 | 36.48 | 34.75 | 35.36 | -1.94% | 351,683 |
| Apr 6, 2026 | 36.52 | 36.90 | 35.34 | 36.06 | -1.69% | 328,873 |
| Apr 2, 2026 | 36.12 | 37.01 | 35.68 | 36.68 | -0.08% | 378,695 |
| Apr 1, 2026 | 36.82 | 38.50 | 36.58 | 36.71 | +0.69% | 246,994 |
| Mar 31, 2026 | 36.27 | 36.87 | 35.10 | 36.46 | +1.73% | 779,882 |
| Mar 30, 2026 | 36.47 | 36.53 | 35.56 | 35.84 | -0.61% | 113,446 |
| Mar 27, 2026 | 36.11 | 36.44 | 35.68 | 36.06 | -1.10% | 119,079 |
| Mar 26, 2026 | 36.58 | 36.78 | 36.05 | 36.46 | -1.11% | 153,113 |
| Mar 25, 2026 | 36.80 | 37.19 | 36.49 | 36.87 | +1.51% | 120,644 |
| Mar 24, 2026 | 35.90 | 36.40 | 35.63 | 36.32 | -0.16% | 117,310 |
| Mar 23, 2026 | 36.74 | 37.40 | 36.10 | 36.38 | +2.45% | 195,722 |
| Mar 20, 2026 | 35.83 | 36.02 | 35.16 | 35.51 | -1.09% | 300,507 |
| Mar 19, 2026 | 34.69 | 36.25 | 34.38 | 35.90 | +3.31% | 182,461 |
| Mar 18, 2026 | 34.68 | 34.88 | 34.09 | 34.75 | -0.94% | 279,964 |
| Mar 17, 2026 | 35.57 | 35.57 | 34.84 | 35.08 | -0.57% | 93,730 |
| Mar 16, 2026 | 35.09 | 35.41 | 34.95 | 35.28 | +1.26% | 87,177 |
| Mar 13, 2026 | 35.29 | 35.50 | 34.52 | 34.84 | -0.63% | 203,306 |
| Mar 12, 2026 | 34.65 | 35.28 | 34.12 | 35.06 | -0.06% | 107,223 |
| Mar 11, 2026 | 36.22 | 36.22 | 34.69 | 35.08 | -3.01% | 106,961 |
| Mar 10, 2026 | 36.18 | 37.19 | 35.38 | 36.17 | +0.25% | 231,691 |
| Mar 9, 2026 | 36.09 | 36.32 | 34.97 | 36.08 | -1.64% | 100,320 |
| Mar 6, 2026 | 36.17 | 36.84 | 35.02 | 36.68 | -1.32% | 199,647 |
| Mar 5, 2026 | 37.48 | 37.69 | 36.90 | 37.17 | -1.98% | 152,714 |
| Mar 4, 2026 | 37.90 | 38.08 | 37.08 | 37.92 | +1.23% | 109,224 |
| Mar 3, 2026 | 36.33 | 37.52 | 35.80 | 37.46 | +0.92% | 113,508 |
| Mar 2, 2026 | 35.89 | 37.21 | 35.53 | 37.12 | +1.78% | 125,042 |
| Feb 27, 2026 | 37.79 | 37.79 | 36.11 | 36.47 | -5.47% | 103,857 |
| Feb 26, 2026 | 38.48 | 39.00 | 37.66 | 38.58 | +0.42% | 101,606 |
| Feb 25, 2026 | 37.50 | 38.60 | 37.08 | 38.42 | +3.42% | 104,236 |
| Feb 24, 2026 | 36.97 | 37.35 | 36.31 | 37.15 | +0.03% | 148,690 |
| Feb 23, 2026 | 39.57 | 39.90 | 36.66 | 37.14 | -5.93% | 125,253 |
| Feb 20, 2026 | 39.03 | 39.75 | 38.53 | 39.48 | +1.08% | 64,577 |
| Feb 19, 2026 | 38.87 | 39.37 | 38.49 | 39.06 | -0.46% | 135,645 |
| Feb 18, 2026 | 39.43 | 40.38 | 39.08 | 39.24 | -1.03% | 202,244 |
| Feb 17, 2026 | 39.42 | 39.96 | 38.33 | 39.65 | +1.17% | 221,308 |
| Feb 13, 2026 | 38.30 | 39.48 | 37.98 | 39.19 | +2.40% | 115,372 |
| Feb 12, 2026 | 38.92 | 39.45 | 37.66 | 38.27 | -1.29% | 124,347 |
| Feb 11, 2026 | 39.68 | 40.50 | 38.25 | 38.77 | -2.17% | 118,067 |
| Feb 10, 2026 | 40.29 | 40.75 | 39.48 | 39.63 | -2.08% | 161,486 |
| Feb 9, 2026 | 40.49 | 41.10 | 40.05 | 40.47 | +0.35% | 196,667 |
| Feb 6, 2026 | 40.42 | 40.85 | 40.06 | 40.33 | +0.70% | 142,164 |
| Feb 5, 2026 | 40.77 | 41.20 | 39.42 | 40.05 | -1.93% | 173,545 |
| Feb 4, 2026 | 41.31 | 42.34 | 39.35 | 40.84 | -0.17% | 241,293 |
| Feb 3, 2026 | 40.69 | 41.59 | 40.30 | 40.91 | +0.86% | 278,532 |
| Feb 2, 2026 | 39.34 | 41.38 | 38.75 | 40.56 | +2.74% | 328,852 |
| Jan 30, 2026 | 38.47 | 39.80 | 38.40 | 39.48 | +2.95% | 208,785 |
| Jan 29, 2026 | 37.65 | 38.87 | 37.65 | 38.35 | +1.86% | 333,566 |
| Jan 28, 2026 | 38.81 | 38.81 | 37.17 | 37.65 | -3.20% | 317,588 |
| Jan 27, 2026 | 38.49 | 39.52 | 38.00 | 38.90 | +2.87% | 227,548 |
| Jan 26, 2026 | 37.62 | 38.70 | 37.00 | 37.81 | +0.11% | 246,478 |
| Jan 23, 2026 | 39.67 | 39.73 | 37.71 | 37.77 | -5.41% | 129,519 |
| Jan 22, 2026 | 39.74 | 40.58 | 39.09 | 39.93 | +0.48% | 156,195 |
| Jan 21, 2026 | 38.38 | 39.85 | 38.38 | 39.74 | +4.14% | 160,632 |
| Jan 20, 2026 | 38.29 | 38.72 | 38.03 | 38.16 | -1.60% | 69,479 |
| Jan 16, 2026 | 39.29 | 39.56 | 38.73 | 38.78 | -1.52% | 140,053 |
| Jan 15, 2026 | 38.87 | 39.57 | 38.87 | 39.38 | +1.81% | 95,353 |
| Jan 14, 2026 | 37.78 | 38.75 | 37.78 | 38.68 | +1.94% | 113,881 |
| Jan 13, 2026 | 38.86 | 38.99 | 37.73 | 37.95 | -1.90% | 63,712 |
| Jan 12, 2026 | 38.65 | 38.96 | 38.28 | 38.68 | -0.64% | 52,825 |
| Jan 9, 2026 | 39.62 | 40.00 | 38.71 | 38.93 | -1.64% | 63,205 |
| Jan 8, 2026 | 38.18 | 39.90 | 38.18 | 39.58 | +3.03% | 129,332 |
| Jan 7, 2026 | 38.65 | 38.65 | 37.92 | 38.41 | -0.61% | 68,005 |
| Jan 6, 2026 | 37.69 | 38.87 | 37.65 | 38.65 | +1.87% | 116,021 |
| Jan 5, 2026 | 37.66 | 38.82 | 37.66 | 37.94 | +0.34% | 241,874 |
| Jan 2, 2026 | 37.63 | 38.12 | 37.41 | 37.81 | +0.46% | 120,664 |
| Dec 31, 2025 | 37.54 | 37.82 | 37.28 | 37.63 | +0.25% | 73,219 |
| Dec 30, 2025 | 37.98 | 38.04 | 37.49 | 37.54 | -1.21% | 72,806 |
| Dec 29, 2025 | 38.36 | 38.44 | 37.86 | 38.00 | -0.94% | 60,141 |
| Dec 26, 2025 | 38.59 | 38.83 | 38.01 | 38.36 | -0.47% | 64,187 |
| Dec 24, 2025 | 38.27 | 38.79 | 38.27 | 38.54 | +0.21% | 43,703 |
| Dec 23, 2025 | 38.41 | 39.03 | 38.41 | 38.46 | -0.77% | 112,901 |
| Dec 22, 2025 | 39.08 | 39.46 | 38.62 | 38.76 | -0.79% | 74,201 |
| Dec 19, 2025 | 39.78 | 40.07 | 38.88 | 39.07 | -1.74% | 176,005 |
| Dec 18, 2025 | 39.13 | 39.99 | 38.85 | 39.76 | +2.42% | 185,615 |
| Dec 17, 2025 | 38.85 | 39.61 | 38.73 | 38.82 | +0.73% | 136,856 |
| Dec 16, 2025 | 38.63 | 38.89 | 37.20 | 38.54 | +0.18% | 149,708 |
| Dec 15, 2025 | 37.79 | 38.63 | 37.13 | 38.47 | +1.80% | 181,663 |
| Dec 12, 2025 | 38.08 | 38.22 | 37.41 | 37.79 | -0.11% | 127,620 |
| Dec 11, 2025 | 37.63 | 38.19 | 36.80 | 37.83 | +0.32% | 194,626 |
| Dec 10, 2025 | 36.38 | 37.91 | 36.24 | 37.71 | +3.49% | 233,851 |
| Dec 9, 2025 | 35.74 | 36.62 | 35.74 | 36.44 | +2.30% | 193,223 |
| Dec 8, 2025 | 35.70 | 36.10 | 35.25 | 35.62 | -0.45% | 153,430 |
| Dec 5, 2025 | 35.18 | 36.15 | 35.04 | 35.78 | +2.00% | 173,226 |
| Dec 4, 2025 | 34.80 | 35.25 | 34.31 | 35.08 | +1.24% | 185,148 |
| Dec 3, 2025 | 33.97 | 34.93 | 33.76 | 34.65 | +2.58% | 120,617 |
| Dec 2, 2025 | 34.18 | 34.19 | 33.67 | 33.78 | -0.30% | 116,620 |
| Dec 1, 2025 | 33.43 | 34.07 | 33.43 | 33.88 | +1.35% | 175,844 |
| Nov 28, 2025 | 33.67 | 33.76 | 33.41 | 33.43 | -1.42% | 32,782 |
| Nov 26, 2025 | 34.22 | 34.50 | 33.82 | 33.91 | -1.62% | 67,505 |
| Nov 25, 2025 | 33.00 | 34.47 | 33.00 | 34.47 | +4.14% | 102,016 |
| Nov 24, 2025 | 33.01 | 33.15 | 32.40 | 33.10 | -0.15% | 134,486 |
| Nov 21, 2025 | 31.48 | 33.34 | 31.48 | 33.15 | +5.57% | 123,423 |
| Nov 20, 2025 | 31.25 | 31.87 | 31.25 | 31.40 | +0.77% | 112,484 |
| Nov 19, 2025 | 30.68 | 31.23 | 30.53 | 31.16 | +1.14% | 94,376 |
| Nov 18, 2025 | 30.15 | 31.72 | 29.95 | 30.81 | +2.16% | 343,571 |
| Nov 17, 2025 | 32.38 | 32.48 | 30.15 | 30.16 | -7.26% | 162,795 |
| Nov 14, 2025 | 31.97 | 32.52 | 31.30 | 32.52 | +1.47% | 122,957 |
| Nov 13, 2025 | 32.10 | 32.48 | 31.89 | 32.05 | -0.16% | 134,025 |
| Nov 12, 2025 | 32.29 | 32.54 | 31.89 | 32.10 | -1.05% | 129,387 |
| Nov 11, 2025 | 32.25 | 32.83 | 31.93 | 32.44 | +0.59% | 127,409 |
| Nov 10, 2025 | 32.94 | 32.94 | 32.11 | 32.25 | -1.29% | 116,582 |
Daily open, high, low, close and volume for FirstSun Capital Bancorp Common Stock (FSUN). Showing 249 trading days. Unadjusted prices.