5 DAY PERFORMANCE
-7.75%
1 MONTH PERFORMANCE
-9.80%
3 MONTH PERFORMANCE
-0.30%
6 MONTH PERFORMANCE
+1.61%
YEAR-TO-DATE PERFORMANCE
-4.14%
1 YEAR PERFORMANCE
-9.05%
Firstsun Capital Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $39.79 | $39.45 (-0.85%) | $39.93 | $39.30 | 202.66 K | $1.10 B |
| 09/18/2026 | $39.17 | $39.34 (0.43%) | $39.69 | $39.04 | 1.88 M | $1.10 B |
| 09/17/2026 | $39.58 | $39.44 (-0.35%) | $39.79 | $39.43 | 297.05 K | $1.10 B |
| 09/16/2026 | $39.95 | $39.11 (-2.1%) | $40.25 | $38.74 | 358.30 K | $1.09 B |
| 09/15/2026 | $40.08 | $40.08 (0%) | $40.58 | $39.89 | 303.92 K | $1.12 B |
| 09/14/2026 | $40.00 | $40.23 (0.58%) | $40.70 | $39.96 | 336.40 K | $1.12 B |
| 09/11/2026 | $40.56 | $40.16 (-0.99%) | $40.83 | $39.97 | 344.90 K | $1.12 B |
| 09/10/2026 | $39.85 | $40.13 (0.7%) | $40.17 | $39.51 | 295.10 K | $1.12 B |
| 09/09/2026 | $40.38 | $39.91 (-1.16%) | $40.61 | $39.62 | 319.43 K | $1.11 B |
| 09/08/2026 | $40.98 | $40.67 (-0.76%) | $41.11 | $40.50 | 353.51 K | $1.13 B |
| 09/04/2026 | $40.53 | $40.92 (0.96%) | $41.05 | $40.53 | 249.00 K | $1.14 B |
| 09/03/2026 | $40.49 | $40.64 (0.37%) | $41.10 | $40.49 | 248.70 K | $1.13 B |
| 09/02/2026 | $39.38 | $40.17 (2.01%) | $40.54 | $39.38 | 294.30 K | $1.12 B |
| 09/01/2026 | $40.01 | $39.38 (-1.57%) | $40.29 | $39.21 | 348.83 K | $1.10 B |
| 08/31/2026 | $39.82 | $40.01 (0.48%) | $40.17 | $39.69 | 297.11 K | $1.11 B |
| 08/28/2026 | $39.98 | $40.07 (0.23%) | $40.68 | $39.98 | 198.30 K | $1.12 B |
| 08/27/2026 | $40.01 | $40.13 (0.3%) | $40.70 | $39.76 | 210.00 K | $1.12 B |
| 08/26/2026 | $40.33 | $40.35 (0.05%) | $40.67 | $40.08 | 180.40 K | $1.12 B |
| 08/25/2026 | $40.74 | $40.29 (-1.1%) | $40.91 | $40.28 | 216.90 K | $1.12 B |
| 08/24/2026 | $40.16 | $40.56 (1%) | $40.76 | $40.16 | 271.10 K | $1.13 B |
| 08/21/2026 | $40.25 | $40.00 (-0.62%) | $40.35 | $39.89 | 204.20 K | $1.11 B |
| 08/20/2026 | $39.62 | $39.92 (0.76%) | $40.02 | $39.38 | 208.90 K | $1.11 B |
| 08/19/2026 | $40.69 | $39.92 (-1.89%) | $40.97 | $39.80 | 247.83 K | $1.11 B |
| 08/18/2026 | $40.83 | $40.44 (-0.96%) | $41.16 | $40.19 | 268.70 K | $1.13 B |
| 08/17/2026 | $40.92 | $40.98 (0.15%) | $41.12 | $40.67 | 153.04 K | $1.14 B |
| 08/14/2026 | $41.04 | $41.11 (0.17%) | $41.34 | $40.89 | 224.80 K | $1.14 B |
| 08/13/2026 | $40.94 | $40.88 (-0.15%) | $41.10 | $40.40 | 614.40 K | $1.14 B |
| 08/12/2026 | $40.64 | $40.72 (0.2%) | $40.96 | $40.10 | 175.60 K | $1.13 B |
| 08/11/2026 | $39.67 | $40.61 (2.37%) | $40.89 | $39.61 | 247.81 K | $1.13 B |
| 08/10/2026 | $39.43 | $39.67 (0.61%) | $39.83 | $39.13 | 198.70 K | $1.10 B |
| 08/07/2026 | $39.60 | $39.68 (0.2%) | $39.96 | $39.46 | 186.10 K | $1.11 B |
| 08/06/2026 | $40.09 | $39.77 (-0.8%) | $40.09 | $39.35 | 198.00 K | $1.11 B |
| 08/05/2026 | $39.92 | $39.80 (-0.3%) | $40.05 | $39.57 | 371.44 K | $1.11 B |
| 08/04/2026 | $39.27 | $39.72 (1.15%) | $40.21 | $39.07 | 359.11 K | $1.11 B |
| 08/03/2026 | $39.60 | $39.25 (-0.88%) | $40.61 | $39.02 | 390.40 K | $1.09 B |
| 07/31/2026 | $38.99 | $38.68 (-0.8%) | $39.39 | $38.27 | 232.20 K | $1.81 B |
| 07/30/2026 | $38.96 | $38.99 (0.08%) | $39.58 | $38.56 | 238.00 K | $1.82 B |
| 07/29/2026 | $38.77 | $39.09 (0.83%) | $39.70 | $37.85 | 508.23 K | $1.82 B |
| 07/28/2026 | $35.29 | $39.34 (11.48%) | $39.53 | $35.00 | 1.10 M | $1.84 B |
| 07/27/2026 | $34.87 | $34.81 (-0.17%) | $35.36 | $34.73 | 128.80 K | $1.62 B |
| 07/24/2026 | $34.10 | $34.49 (1.14%) | $34.84 | $33.83 | 128.20 K | $1.61 B |
| 07/23/2026 | $33.66 | $34.04 (1.13%) | $34.06 | $33.12 | 208.22 K | $948.05 M |
| 07/22/2026 | $34.22 | $33.92 (-0.88%) | $34.27 | $33.73 | 132.50 K | $944.71 M |
| 07/21/2026 | $34.83 | $34.21 (-1.78%) | $35.17 | $34.13 | 213.32 K | $952.78 M |
| 07/20/2026 | $35.45 | $35.07 (-1.07%) | $35.56 | $34.75 | 181.20 K | $976.74 M |
| 07/17/2026 | $36.08 | $35.43 (-1.8%) | $36.30 | $35.28 | 186.40 K | $986.76 M |
| 07/16/2026 | $35.39 | $36.49 (3.11%) | $36.51 | $35.39 | 259.30 K | $1.02 B |
| 07/15/2026 | $35.54 | $35.31 (-0.65%) | $35.78 | $35.25 | 208.60 K | $983.42 M |
| 07/14/2026 | $35.59 | $35.30 (-0.81%) | $35.75 | $35.26 | 203.23 K | $983.14 M |
| 07/13/2026 | $35.17 | $35.48 (0.88%) | $35.75 | $35.05 | 249.55 K | $988.15 M |
| 07/10/2026 | $34.62 | $35.08 (1.33%) | $36.45 | $34.17 | 604.51 K | $977.01 M |
| 07/09/2026 | $37.11 | $37.93 (2.21%) | $38.29 | $37.11 | 210.00 K | $1.06 B |
| 07/08/2026 | $38.50 | $37.18 (-3.43%) | $38.71 | $36.95 | 291.25 K | $1.04 B |
| 07/07/2026 | $38.88 | $38.54 (-0.87%) | $39.21 | $38.51 | 231.80 K | $1.07 B |
| 07/06/2026 | $38.91 | $38.75 (-0.41%) | $39.63 | $38.41 | 260.73 K | $1.08 B |
| 07/02/2026 | $39.90 | $38.98 (-2.31%) | $40.60 | $38.87 | 311.15 K | $1.09 B |
| 07/01/2026 | $39.69 | $39.85 (0.4%) | $40.34 | $39.20 | 458.85 K | $1.11 B |
| 06/30/2026 | $38.63 | $38.78 (0.39%) | $38.99 | $37.30 | 274.55 K | $1.08 B |
| 06/29/2026 | $38.00 | $38.78 (2.05%) | $38.84 | $37.49 | 309.93 K | $1.08 B |
| 06/26/2026 | $37.77 | $38.31 (1.43%) | $38.79 | $37.30 | 1.93 M | $1.07 B |
| 06/25/2026 | $37.69 | $37.62 (-0.19%) | $38.10 | $37.39 | 170.50 K | $1.05 B |
| 06/24/2026 | $37.12 | $37.84 (1.94%) | $37.87 | $37.12 | 195.20 K | $1.05 B |
| 06/23/2026 | $35.80 | $37.05 (3.49%) | $37.25 | $35.80 | 356.20 K | $1.03 B |
| 06/22/2026 | $36.11 | $36.02 (-0.25%) | $36.80 | $35.73 | 248.37 K | $1.00 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
