5 DAY PERFORMANCE
+0.42%
1 MONTH PERFORMANCE
+0.06%
3 MONTH PERFORMANCE
-10.54%
6 MONTH PERFORMANCE
+7.83%
YEAR-TO-DATE PERFORMANCE
-4.14%
1 YEAR PERFORMANCE
-0.22%
Firstsun Capital Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $36.49 | $36.51 (0.05%) | $37.23 | $36.42 | 73.30 K | $1.03 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 | $984.39 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 | $997.75 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 |
| 03/20/2026 | $35.83 | $35.51 (-0.89%) | $36.03 | $35.16 | 300.60 K | $988.56 M |
| 03/19/2026 | $34.69 | $35.90 (3.49%) | $36.25 | $34.38 | 182.46 K | $999.42 M |
| 03/18/2026 | $34.68 | $34.75 (0.2%) | $34.88 | $34.09 | 280.00 K | $967.41 M |
| 03/17/2026 | $35.57 | $35.08 (-1.38%) | $35.57 | $34.84 | 93.73 K | $976.59 M |
| 03/16/2026 | $35.09 | $35.28 (0.54%) | $35.41 | $34.95 | 87.20 K | $982.16 M |
| 03/13/2026 | $35.29 | $34.84 (-1.28%) | $35.50 | $34.53 | 203.31 K | $969.91 M |
| 03/12/2026 | $34.65 | $35.06 (1.18%) | $35.28 | $34.12 | 107.22 K | $976.04 M |
| 03/11/2026 | $36.22 | $35.08 (-3.15%) | $36.22 | $34.69 | 106.96 K | $976.59 M |
| 03/10/2026 | $36.18 | $36.17 (-0.03%) | $37.19 | $35.38 | 231.70 K | $1.01 B |
| 03/09/2026 | $36.09 | $36.08 (-0.03%) | $36.32 | $34.97 | 100.32 K | $1.00 B |
| 03/06/2026 | $36.17 | $36.68 (1.41%) | $36.84 | $35.02 | 199.65 K | $1.02 B |
| 03/05/2026 | $37.48 | $37.17 (-0.83%) | $37.69 | $36.90 | 152.71 K | $1.03 B |
| 03/04/2026 | $37.90 | $37.92 (0.05%) | $38.08 | $37.08 | 109.22 K | $1.06 B |
| 03/03/2026 | $36.33 | $37.46 (3.11%) | $37.53 | $35.80 | 113.51 K | $1.04 B |
| 03/02/2026 | $35.89 | $37.12 (3.43%) | $37.21 | $35.53 | 125.04 K | $1.03 B |
| 02/27/2026 | $37.79 | $36.47 (-3.49%) | $37.79 | $36.11 | 103.90 K | $1.02 B |
| 02/26/2026 | $38.48 | $38.58 (0.26%) | $39.00 | $37.67 | 101.61 K | $1.07 B |
| 02/25/2026 | $37.50 | $38.42 (2.45%) | $38.60 | $37.08 | 104.24 K | $1.07 B |
| 02/24/2026 | $36.97 | $37.15 (0.49%) | $37.35 | $36.31 | 148.70 K | $1.03 B |
| 02/23/2026 | $39.57 | $37.14 (-6.14%) | $39.90 | $36.66 | 125.30 K | $1.03 B |
| 02/20/2026 | $39.03 | $39.48 (1.15%) | $39.75 | $38.53 | 64.60 K | $1.10 B |
| 02/19/2026 | $38.87 | $39.06 (0.49%) | $39.37 | $38.49 | 135.65 K | $1.09 B |
| 02/18/2026 | $39.43 | $39.24 (-0.48%) | $40.38 | $39.08 | 202.24 K | $1.09 B |
| 02/17/2026 | $39.42 | $39.65 (0.58%) | $39.96 | $38.33 | 221.31 K | $1.10 B |
| 02/13/2026 | $38.30 | $39.19 (2.32%) | $39.48 | $37.98 | 115.40 K | $1.09 B |
| 02/12/2026 | $38.92 | $38.27 (-1.67%) | $39.45 | $37.66 | 124.35 K | $1.07 B |
| 02/11/2026 | $39.68 | $38.77 (-2.29%) | $40.50 | $38.25 | 118.10 K | $1.08 B |
| 02/10/2026 | $40.29 | $39.63 (-1.64%) | $40.75 | $39.49 | 161.50 K | $1.10 B |
| 02/09/2026 | $40.49 | $40.47 (-0.05%) | $41.10 | $40.05 | 196.70 K | $1.13 B |
| 02/06/2026 | $40.42 | $40.33 (-0.22%) | $40.85 | $40.06 | 142.20 K | $1.12 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.
