Get the Stockscreener App
33.15
5.57%
1.75
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 November 21, 2025, is $33.15.
- 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 10.68% to $33.15 now.
- The 52-week high stock price for FSUN is $45.32, representing a 36.71% increase from the current share price, occurred on February 12, 2025.
- The 52-week low stock price for FSUN is $29.95, indicating a -9.65% 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 |
|---|---|---|---|---|---|
| Nov 21, 2025 | $33.34 | $31.48 | $1.86 | 123,423.0 | +5.57% |
| Nov 20, 2025 | $31.87 | $31.25 | $0.62 | 112,484.0 | +0.77% |
| Nov 19, 2025 | $31.23 | $30.53 | $0.695 | 94,376.0 | +1.14% |
| Nov 18, 2025 | $31.72 | $29.95 | $1.77 | 343,571.0 | +2.16% |
| Nov 17, 2025 | $32.48 | $30.15 | $2.34 | 162,790.0 | -7.26% |
| Nov 14, 2025 | $32.52 | $31.30 | $1.22 | 122,957.0 | +1.47% |
| Nov 13, 2025 | $32.48 | $31.89 | $0.59 | 134,010.0 | -0.16% |
| Nov 12, 2025 | $32.54 | $31.89 | $0.65 | 129,387.0 | -1.05% |
| Nov 11, 2025 | $32.83 | $31.93 | $0.90 | 127,409.0 | +0.68% |
| Nov 10, 2025 | $32.94 | $32.11 | $0.83 | 101,181.0 | -1.38% |
| Nov 07, 2025 | $33.56 | $32.59 | $0.965 | 181,361.0 | -2.36% |
| Nov 06, 2025 | $34.47 | $33.41 | $1.06 | 92,251.0 | -1.41% |
| Nov 05, 2025 | $34.44 | $32.85 | $1.59 | 202,478.0 | +2.32% |
| Nov 04, 2025 | $33.76 | $32.67 | $1.09 | 359,088.0 | -0.84% |
| Nov 03, 2025 | $33.89 | $32.92 | $0.9682 | 244,583.0 | -1.73% |
| Oct 31, 2025 | $34.09 | $33.01 | $1.08 | 293,452.0 | +1.55% |
| Oct 30, 2025 | $33.97 | $32.96 | $1.01 | 543,045.0 | +0.09% |
| Oct 29, 2025 | $34.03 | $32.59 | $1.44 | 351,298.0 | -0.06% |
| Oct 28, 2025 | $37.80 | $33.21 | $4.59 | 822,370.0 | -16.54% |
| Oct 27, 2025 | $40.77 | $39.98 | $0.785 | 71,430.0 | -0.72% |
| Oct 24, 2025 | $40.50 | $39.95 | $0.555 | 54,708.0 | +2.04% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $34.47 | $29.95 | $4.52 | 2,654,772.0 | -2.61% |
| 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% |
2.43%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):