5 DAY PERFORMANCE
-0.30%
1 MONTH PERFORMANCE
+1.81%
3 MONTH PERFORMANCE
-0.82%
6 MONTH PERFORMANCE
-6.19%
YEAR-TO-DATE PERFORMANCE
-4.14%
1 YEAR PERFORMANCE
+6.40%
Firstsun Capital Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $36.12 | $36.02 (-0.28%) | $36.80 | $35.72 | 241.25 K | $1.00 B |
| 06/18/2026 | $35.94 | $36.19 (0.7%) | $36.25 | $35.58 | 625.74 K | $1.01 B |
| 06/17/2026 | $35.89 | $35.44 (-1.25%) | $36.50 | $35.25 | 319.93 K | $987.04 M |
| 06/16/2026 | $36.66 | $36.09 (-1.55%) | $36.95 | $35.80 | 219.60 K | $1.01 B |
| 06/15/2026 | $37.07 | $36.28 (-2.13%) | $37.54 | $36.17 | 174.11 K | $1.01 B |
| 06/12/2026 | $36.93 | $36.91 (-0.05%) | $37.16 | $36.49 | 145.50 K | $1.03 B |
| 06/11/2026 | $36.53 | $36.79 (0.71%) | $37.02 | $36.08 | 102.80 K | $1.02 B |
| 06/10/2026 | $36.59 | $36.38 (-0.57%) | $37.00 | $36.07 | 192.03 K | $1.01 B |
| 06/09/2026 | $35.77 | $36.50 (2.04%) | $36.95 | $35.77 | 253.10 K | $1.02 B |
| 06/08/2026 | $35.68 | $35.72 (0.11%) | $36.23 | $35.65 | 145.20 K | $994.84 M |
| 06/05/2026 | $35.27 | $35.67 (1.13%) | $36.00 | $34.90 | 159.51 K | $993.45 M |
| 06/04/2026 | $34.76 | $35.27 (1.47%) | $35.51 | $34.50 | 239.00 K | $982.31 M |
| 06/03/2026 | $34.90 | $34.31 (-1.69%) | $34.92 | $34.26 | 152.73 K | $955.57 M |
| 06/02/2026 | $34.56 | $35.11 (1.59%) | $35.28 | $34.56 | 133.62 K | $977.85 M |
| 06/01/2026 | $35.10 | $34.76 (-0.97%) | $35.30 | $34.43 | 171.54 K | $968.10 M |
| 05/29/2026 | $35.40 | $35.45 (0.14%) | $35.71 | $35.11 | 180.90 K | $987.32 M |
| 05/28/2026 | $35.60 | $35.45 (-0.42%) | $35.60 | $34.86 | 112.25 K | $987.32 M |
| 05/27/2026 | $35.93 | $35.54 (-1.09%) | $36.41 | $35.40 | 118.10 K | $989.83 M |
| 05/26/2026 | $35.57 | $35.78 (0.59%) | $36.20 | $35.57 | 130.82 K | $996.51 M |
| 05/22/2026 | $36.07 | $35.44 (-1.75%) | $36.24 | $35.36 | 117.50 K | $987.04 M |
| 05/21/2026 | $35.85 | $35.97 (0.33%) | $36.24 | $35.63 | 190.74 K | $1.00 B |
| 05/20/2026 | $35.42 | $36.02 (1.69%) | $36.67 | $35.40 | 196.30 K | $1.00 B |
| 05/19/2026 | $35.16 | $35.25 (0.26%) | $35.68 | $34.80 | 133.43 K | $981.75 M |
| 05/18/2026 | $34.69 | $35.28 (1.7%) | $35.62 | $34.46 | 167.80 K | $982.58 M |
| 05/15/2026 | $35.17 | $34.48 (-1.96%) | $35.17 | $34.41 | 194.50 K | $960.30 M |
| 05/14/2026 | $35.47 | $35.22 (-0.7%) | $35.70 | $35.18 | 143.00 K | $980.91 M |
| 05/13/2026 | $35.69 | $35.19 (-1.4%) | $36.03 | $35.13 | 149.04 K | $980.08 M |
| 05/12/2026 | $35.79 | $35.95 (0.45%) | $36.08 | $35.12 | 131.11 K | $1.00 B |
| 05/11/2026 | $36.75 | $35.73 (-2.78%) | $37.00 | $35.67 | 220.30 K | $995.12 M |
| 05/08/2026 | $36.89 | $37.08 (0.52%) | $37.27 | $36.65 | 137.43 K | $1.03 B |
| 05/07/2026 | $36.85 | $36.86 (0.03%) | $37.28 | $36.75 | 147.93 K | $1.03 B |
| 05/06/2026 | $36.74 | $36.73 (-0.03%) | $37.23 | $36.40 | 147.90 K | $1.02 B |
| 05/05/2026 | $36.00 | $36.31 (0.86%) | $36.57 | $35.67 | 229.70 K | $1.01 B |
| 05/04/2026 | $35.76 | $35.84 (0.22%) | $35.98 | $35.24 | 194.90 K | $998.18 M |
| 05/01/2026 | $35.24 | $35.93 (1.96%) | $36.33 | $34.70 | 213.50 K | $1.00 B |
| 04/30/2026 | $35.50 | $35.36 (-0.39%) | $35.91 | $34.62 | 282.70 K | $984.81 M |
| 04/29/2026 | $36.10 | $35.48 (-1.72%) | $37.24 | $34.10 | 603.20 K | $988.15 M |
| 04/28/2026 | $34.59 | $37.31 (7.86%) | $37.67 | $34.49 | 504.30 K | $1.04 B |
| 04/27/2026 | $38.09 | $38.61 (1.37%) | $38.76 | $37.99 | 206.92 K | $1.08 B |
| 04/24/2026 | $38.24 | $38.23 (-0.03%) | $39.50 | $37.97 | 176.65 K | $1.06 B |
| 04/23/2026 | $38.07 | $38.44 (0.97%) | $38.52 | $37.61 | 122.00 K | $1.07 B |
| 04/22/2026 | $38.25 | $38.16 (-0.24%) | $38.53 | $37.81 | 177.90 K | $1.06 B |
| 04/21/2026 | $39.26 | $38.11 (-2.93%) | $39.52 | $38.06 | 257.72 K | $1.06 B |
| 04/20/2026 | $39.03 | $39.45 (1.08%) | $39.63 | $38.85 | 175.90 K | $1.10 B |
| 04/17/2026 | $38.96 | $39.12 (0.41%) | $40.25 | $38.72 | 509.40 K | $1.09 B |
| 04/16/2026 | $38.09 | $38.42 (0.87%) | $39.22 | $37.90 | 303.32 K | $1.07 B |
| 04/15/2026 | $38.93 | $38.32 (-1.57%) | $39.10 | $38.14 | 281.10 K | $1.07 B |
| 04/14/2026 | $38.07 | $38.86 (2.08%) | $39.09 | $37.95 | 341.00 K | $1.08 B |
| 04/13/2026 | $37.39 | $38.16 (2.06%) | $38.63 | $36.93 | 277.74 K | $1.06 B |
| 04/10/2026 | $37.69 | $37.66 (-0.08%) | $37.82 | $37.03 | 239.30 K | $1.05 B |
| 04/09/2026 | $36.30 | $37.78 (4.08%) | $37.88 | $36.22 | 303.35 K | $1.05 B |
| 04/08/2026 | $36.48 | $36.65 (0.47%) | $37.24 | $35.83 | 576.51 K | $1.02 B |
| 04/07/2026 | $36.04 | $35.36 (-1.89%) | $36.48 | $34.75 | 351.70 K | $984.81 M |
| 04/06/2026 | $36.52 | $36.06 (-1.26%) | $36.90 | $35.34 | 328.90 K | $1.00 B |
| 04/02/2026 | $36.12 | $36.68 (1.55%) | $37.01 | $35.68 | 378.70 K | $1.02 B |
| 04/01/2026 | $36.82 | $36.71 (-0.3%) | $38.50 | $36.58 | 247.00 K | $1.02 B |
| 03/31/2026 | $36.27 | $36.46 (0.52%) | $36.87 | $35.10 | 779.90 K | $1.02 B |
| 03/30/2026 | $36.47 | $35.84 (-1.73%) | $36.53 | $35.56 | 113.45 K | $998.18 M |
| 03/27/2026 | $36.11 | $36.06 (-0.14%) | $36.44 | $35.68 | 119.10 K | $1.00 B |
| 03/26/2026 | $36.58 | $36.46 (-0.33%) | $36.78 | $36.05 | 153.11 K | $1.02 B |
| 03/25/2026 | $36.80 | $36.87 (0.19%) | $37.19 | $36.49 | 120.64 K | $1.03 B |
| 03/24/2026 | $35.90 | $36.32 (1.17%) | $36.40 | $35.63 | 117.31 K | $1.01 B |
| 03/23/2026 | $36.74 | $36.38 (-0.98%) | $37.40 | $36.10 | 195.72 K | $1.01 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.
