5 DAY PERFORMANCE
-6.72%
1 MONTH PERFORMANCE
-6.38%
3 MONTH PERFORMANCE
-2.12%
6 MONTH PERFORMANCE
-10.54%
YEAR-TO-DATE PERFORMANCE
-4.14%
1 YEAR PERFORMANCE
+5.04%
Firstsun Capital Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $39.60 | $39.68 (0.2%) | $39.96 | $39.60 | 15.16 K | |
| 08/06/2026 | $40.09 | $39.77 (-0.8%) | $40.09 | $39.35 | 198.00 K | $1.86 B |
| 08/05/2026 | $39.92 | $39.80 (-0.3%) | $40.05 | $39.57 | 371.44 K | $1.86 B |
| 08/04/2026 | $39.27 | $39.72 (1.15%) | $40.21 | $39.07 | 359.11 K | $1.85 B |
| 08/03/2026 | $39.60 | $39.25 (-0.88%) | $40.61 | $39.02 | 390.40 K | $1.83 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 |
| 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 |
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.
