Get the Stockscreener App
40.92
0.69%
0.28
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 September 04, 2026, is $40.92.
- 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 36.63% to $40.92 now.
- The 52-week high stock price for FSUN is $42.34, representing a 3.47% increase from the current share price, occurred on February 04, 2026.
- The 52-week low stock price for FSUN is $29.95, indicating a -26.81% 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 |
|---|---|---|---|---|---|
| Sep 04, 2026 | $41.05 | $40.53 | $0.52 | 248,927.0 | +0.69% |
| Sep 03, 2026 | $41.10 | $40.49 | $0.61 | 248,676.0 | +1.17% |
| Sep 02, 2026 | $40.54 | $39.38 | $1.16 | 294,267.0 | +2.01% |
| Sep 01, 2026 | $40.29 | $39.20 | $1.09 | 348,828.0 | -1.57% |
| Aug 31, 2026 | $40.17 | $39.69 | $0.485 | 297,114.0 | -0.15% |
| Aug 28, 2026 | $40.68 | $39.98 | $0.70 | 198,282.0 | -0.15% |
| Aug 27, 2026 | $40.70 | $39.76 | $0.94 | 209,999.0 | -0.55% |
| Aug 26, 2026 | $40.67 | $40.08 | $0.59 | 180,388.0 | +0.15% |
| Aug 25, 2026 | $40.91 | $40.28 | $0.625 | 216,870.0 | -0.67% |
| Aug 24, 2026 | $40.76 | $40.16 | $0.60 | 271,051.0 | +1.40% |
| Aug 21, 2026 | $40.35 | $39.89 | $0.465 | 204,182.0 | +0.20% |
| Aug 20, 2026 | $40.02 | $39.38 | $0.64 | 208,884.0 | +0.00% |
| Aug 19, 2026 | $40.97 | $39.80 | $1.17 | 247,828.0 | -1.29% |
| Aug 18, 2026 | $41.16 | $40.19 | $0.965 | 268,682.0 | -1.32% |
| Aug 17, 2026 | $41.12 | $40.67 | $0.4542 | 153,039.0 | -0.32% |
| 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% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $41.10 | $39.20 | $1.90 | 1,389,625.0 | +2.27% |
| Aug, 2026 | $41.34 | $39.02 | $2.31 | 5,422,231.0 | +3.49% |
| 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% |
1.98%
0.17%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):