FirstSun Capital Bancorp - Common Stock (FSUN)

Historical Prices For FirstSun Capital Bancorp - Common Stock (FSUN)

Date Range:

2025-01-02 - 2025-04-02

Date	Open	High	Low	Close	Volume	Adjusted Close
4/01/2025	36.48	36.50	35.80	35.98	153,351	35.98
3/31/2025	37.75	38.01	35.98	36.15	1,589,498	36.15
3/28/2025	38.62	39.99	37.61	37.75	26,239	37.75
3/27/2025	38.21	38.99	37.99	38.50	79,262	38.50
3/26/2025	38.74	38.91	38.18	38.35	20,014	38.35
3/25/2025	38.50	38.70	37.88	38.42	36,892	38.42
3/24/2025	38.34	39.12	37.97	38.42	18,608	38.42
3/21/2025	37.43	39.23	37.09	38.08	76,330	38.08
3/20/2025	37.95	38.17	37.60	38.03	24,168	38.03
3/19/2025	38.08	39.26	37.77	38.16	31,783	38.16
3/18/2025	38.73	38.73	38.07	38.07	16,484	38.07
3/17/2025	38.69	39.51	37.73	38.81	44,048	38.81
3/14/2025	39.64	39.64	38.22	38.68	26,424	38.68
3/13/2025	39.22	39.22	38.08	38.29	49,507	38.29
3/12/2025	37.73	38.35	37.05	37.94	135,242	37.94
3/11/2025	38.15	39.01	37.00	37.94	41,384	37.94
3/10/2025	38.61	38.90	37.26	37.26	32,850	37.26
3/07/2025	39.07	39.15	38.27	39.15	53,389	39.15
3/06/2025	38.40	38.80	38.14	38.79	43,704	38.79
3/05/2025	39.60	40.72	38.77	38.93	36,049	38.93
3/04/2025	40.09	41.05	39.12	39.30	53,746	39.30
3/03/2025	39.73	40.85	39.10	39.95	49,903	39.95
2/28/2025	40.17	40.30	39.51	39.78	158,631	39.78
2/27/2025	39.48	40.25	39.11	40.25	26,481	40.25
2/26/2025	39.50	40.35	39.43	39.96	29,775	39.96
2/25/2025	39.86	41.25	38.58	40.25	41,324	40.25
2/24/2025	40.68	41.66	40.51	40.84	89,195	40.84
2/21/2025	42.24	42.24	41.07	41.33	50,325	41.33
2/20/2025	41.69	41.92	41.25	41.50	31,702	41.50
2/19/2025	42.10	42.17	41.34	41.94	26,312	41.94
2/18/2025	43.96	44.98	38.25	42.02	62,302	42.02
2/14/2025	41.67	43.70	41.67	43.03	47,855	43.03
2/13/2025	44.09	44.25	42.78	43.00	62,439	43.00
2/12/2025	42.31	45.32	41.56	43.97	151,035	43.97
2/11/2025	42.40	43.25	42.09	43.22	58,271	43.22
2/10/2025	43.40	43.80	41.15	42.29	62,391	42.29
2/07/2025	42.00	42.25	41.37	41.91	39,104	41.91
2/06/2025	42.78	43.25	42.15	42.33	59,725	42.33
2/05/2025	41.00	43.52	40.52	42.64	226,204	42.64
2/04/2025	40.56	41.33	40.51	40.99	132,691	40.99
2/03/2025	42.00	42.22	40.76	41.00	113,277	41.00
1/31/2025	40.88	43.52	40.88	42.20	124,076	42.20
1/30/2025	41.16	41.56	40.76	40.82	54,009	40.82
1/29/2025	40.52	41.30	40.10	40.63	66,602	40.63
1/28/2025	40.69	41.29	40.52	40.87	13,186	40.87
1/27/2025	40.41	41.34	39.84	41.30	20,015	41.30
1/24/2025	41.33	41.34	40.52	41.09	29,924	41.09
1/23/2025	40.09	41.34	39.70	41.12	57,560	41.12
1/22/2025	39.87	40.51	39.76	40.09	17,571	40.09
1/21/2025	39.93	41.18	39.62	40.30	46,298	40.30
1/17/2025	39.51	40.25	39.01	39.49	23,650	39.49
1/16/2025	38.22	39.00	38.22	39.00	24,515	39.00
1/15/2025	38.96	39.31	38.37	38.70	38,287	38.70
1/14/2025	36.75	38.67	36.75	38.67	34,685	38.67
1/13/2025	36.78	37.36	36.78	36.95	25,904	36.95
1/10/2025	37.60	37.60	36.76	37.12	19,693	37.12
1/08/2025	38.50	38.89	37.75	37.75	24,051	37.75
1/07/2025	39.09	39.58	38.60	38.60	34,060	38.60
1/06/2025	39.66	40.27	39.28	39.37	27,296	39.37
1/03/2025	39.22	39.73	39.15	39.29	16,992	39.29