Get the Stockscreener App
41.11
0.56%
0.23
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 August 14, 2026, is $41.11.
- 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 37.26% to $41.11 now.
- The 52-week high stock price for FSUN is $42.34, representing a 2.99% increase from the current share price, occurred on February 04, 2026.
- The 52-week low stock price for FSUN is $29.95, indicating a -27.15% 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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 14, 2026 | $41.34 | $40.88 | $0.45 | 224,757.0 | +0.56% |
| Aug 13, 2026 | $41.10 | $40.40 | $0.6996 | 614,388.0 | +0.39% |
| Aug 12, 2026 | $40.96 | $40.10 | $0.86 | 175,573.0 | +0.27% |
| Aug 11, 2026 | $40.89 | $39.61 | $1.28 | 247,804.0 | +2.37% |
| Aug 10, 2026 | $39.83 | $39.13 | $0.70 | 198,470.0 | -0.03% |
| Aug 07, 2026 | $39.96 | $39.46 | $0.50 | 186,055.0 | -0.23% |
| Aug 06, 2026 | $40.09 | $39.35 | $0.735 | 197,958.0 | -0.08% |
| Aug 05, 2026 | $40.05 | $39.57 | $0.48 | 371,439.0 | +0.20% |
| Aug 04, 2026 | $40.21 | $39.07 | $1.14 | 359,109.0 | +1.20% |
| Aug 03, 2026 | $40.61 | $39.02 | $1.59 | 390,359.0 | +1.53% |
| Jul 31, 2026 | $39.38 | $38.27 | $1.11 | 231,470.0 | -0.85% |
| Jul 30, 2026 | $39.58 | $38.55 | $1.02 | 237,979.0 | -0.26% |
| Jul 29, 2026 | $39.70 | $37.85 | $1.85 | 508,228.0 | -0.64% |
| Jul 28, 2026 | $39.53 | $35.00 | $4.53 | 1,095,399.0 | +13.01% |
| Jul 27, 2026 | $35.36 | $34.73 | $0.63 | 128,736.0 | +0.93% |
| Jul 24, 2026 | $34.84 | $33.83 | $1.01 | 128,160.0 | +1.32% |
| Jul 23, 2026 | $34.06 | $33.12 | $0.94 | 208,222.0 | +0.35% |
| Jul 22, 2026 | $34.27 | $33.73 | $0.535 | 132,481.0 | -0.85% |
| Jul 21, 2026 | $35.17 | $34.13 | $1.04 | 213,324.0 | -2.45% |
| Jul 20, 2026 | $35.56 | $34.75 | $0.814 | 181,195.0 | -1.02% |
| Jul 17, 2026 | $36.30 | $35.28 | $1.02 | 186,359.0 | -2.90% |
| Jul 16, 2026 | $36.51 | $35.39 | $1.12 | 259,257.0 | +3.34% |
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 |
|---|---|---|---|---|---|
| Aug, 2026 | $41.34 | $39.02 | $2.31 | 3,190,669.0 | +6.34% |
| Jul, 2026 | $40.60 | $33.12 | $7.48 | 6,536,413.0 | -0.31% |
| Jun, 2026 | $38.99 | $34.26 | $4.73 | 6,520,761.0 | +9.39% |
| May, 2026 | $37.27 | $34.41 | $2.87 | 3,256,457.0 | +0.25% |
| 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% |
0.47%
1.14%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):