Firstsun Capital Bancorp (FSUN)

Overview News Price History Discussions Forecast

Firstsun Capital Bancorp Stock (FSUN) Price History

The historical daily chart and data for Firstsun Capital Bancorp stock (FSUN), show that the latest closing stock price as of May 05, 2026, is $36.31.

Firstsun Capital Bancorp all-time high stock price is $45.32, occurred on February 12, 2025.
The lowest Firstsun Capital Bancorp stock price recorded was $29.95 on November 18, 2025. Since then, Firstsun Capital Bancorp's stock price has risen over 21.24% to $36.31 now.
The 52-week high stock price for FSUN is $42.34, representing a 16.61% increase from the current share price, occurred on February 04, 2026.
The 52-week low stock price for FSUN is $29.95, indicating a -17.52% decrease from the current share price, occurred on November 18, 2025.

The table below shows more information about FSUN historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 05, 2026	$36.56	$35.66	$0.90	229,563.0	+1.31%
May 04, 2026	$35.98	$35.24	$0.74	194,878.0	-0.25%
May 01, 2026	$36.33	$34.70	$1.63	213,276.0	+1.61%
Apr 30, 2026	$35.91	$34.62	$1.29	282,294.0	-0.34%
Apr 29, 2026	$37.23	$34.10	$3.13	585,756.0	-4.90%
Apr 28, 2026	$37.67	$34.48	$3.19	504,294.0	-3.37%
Apr 27, 2026	$38.76	$37.99	$0.765	206,899.0	+0.99%
Apr 24, 2026	$39.50	$37.97	$1.53	166,404.0	-0.53%
Apr 23, 2026	$38.52	$37.61	$0.91	122,004.0	+0.72%
Apr 22, 2026	$38.53	$37.81	$0.72	175,053.0	+0.13%
Apr 21, 2026	$39.52	$38.05	$1.47	251,357.0	-3.40%
Apr 20, 2026	$39.63	$38.85	$0.78	175,882.0	+0.84%
Apr 17, 2026	$40.25	$38.72	$1.53	508,571.0	+1.82%
Apr 16, 2026	$39.22	$37.90	$1.33	299,030.0	+0.26%
Apr 15, 2026	$39.10	$38.14	$0.96	277,103.0	-1.39%
Apr 14, 2026	$39.09	$37.95	$1.14	340,647.0	+1.83%
Apr 13, 2026	$38.63	$36.93	$1.70	270,672.0	+1.33%
Apr 10, 2026	$37.81	$37.02	$0.79	239,291.0	-0.32%
Apr 09, 2026	$37.88	$36.22	$1.66	305,345.0	+3.08%
Apr 08, 2026	$37.24	$35.83	$1.41	524,411.0	+3.65%
Apr 07, 2026	$36.48	$34.75	$1.73	351,576.0	-1.94%

Firstsun Capital Bancorp Stock (FSUN) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Firstsun Capital Bancorp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FSUN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Firstsun Capital Bancorp stock price history provides a foundation for understanding how the company's stock has evolved over time.

Firstsun Capital Bancorp Stock (FSUN) Price History 2026

Month	High	Low	High - Low	Volume	% Change
May, 2026	$36.56	$34.70	$1.86	867,280.0	+2.69%
Apr, 2026	$40.25	$34.10	$6.15	6,504,677.0	-3.02%
Mar, 2026	$38.08	$34.09	$3.99	3,983,071.0	-0.03%
Feb, 2026	$42.34	$36.11	$6.23	2,990,654.0	-7.62%
Jan, 2026	$40.58	$37.00	$3.58	3,014,590.0	+4.90%

Firstsun Capital Bancorp Stock (FSUN) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$40.07	$33.43	$6.64	2,830,595.0	+12.29%
Nov, 2025	$34.50	$29.95	$4.55	2,866,641.0	-1.79%
Oct, 2025	$42.00	$32.59	$9.41	3,968,394.0	-12.25%
Sep, 2025	$41.16	$35.38	$5.77	3,186,239.0	+2.05%
Aug, 2025	$39.56	$34.11	$5.45	3,334,922.0	+6.92%
Jul, 2025	$39.85	$34.49	$5.36	2,836,516.0	+2.30%
Jun, 2025	$36.26	$32.51	$3.75	3,632,799.0	-3.01%
May, 2025	$37.89	$34.10	$3.79	1,773,988.0	+2.40%
Apr, 2025	$37.81	$31.70	$6.11	2,107,003.0	-3.21%
Mar, 2025	$40.85	$35.98	$4.87	2,442,424.0	-9.13%
Feb, 2025	$45.32	$38.25	$7.07	1,463,219.0	-5.73%
Jan, 2025	$43.52	$36.75	$6.77	784,218.0	+5.37%

Firstsun Capital Bancorp Stock (FSUN) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$44.37	$36.49	$7.88	1,809,283.0	+3.45%
Nov, 2024	$39.31	$33.99	$5.32	1,386,792.0	+5.47%
Oct, 2024	$42.89	$35.88	$7.01	574,817.0	-14.13%
Sep, 2024	$43.24	$41.75	$1.49	1,634,002.0	-0.33%
Aug, 2024	$43.80	$40.00	$3.80	305,803.0	+2.25%
Jul, 2024	$42.99	$35.52	$7.47	115,228.0	+0.00%