5 DAY PERFORMANCE
-7.89%
1 MONTH PERFORMANCE
-8.54%
3 MONTH PERFORMANCE
-9.35%
6 MONTH PERFORMANCE
-0.63%
YEAR-TO-DATE PERFORMANCE
-4.14%
1 YEAR PERFORMANCE
+6.31%
Firstsun Capital Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $41.36 | $39.66 (-4.11%) | $42.00 | $39.41 | 253.22 K | |
| 11/04/2026 | $40.98 | $40.72 (-0.63%) | $41.58 | $40.34 | 446.70 K | $1.89 B |
| 11/03/2026 | $40.22 | $40.00 (-0.55%) | $40.29 | $39.74 | 309.00 K | $1.85 B |
| 11/02/2026 | $39.64 | $40.14 (1.26%) | $40.49 | $39.64 | 349.24 K | $1.86 B |
| 10/30/2026 | $39.35 | $39.17 (-0.46%) | $39.54 | $38.99 | 282.70 K | $1.81 B |
| 10/29/2026 | $39.56 | $39.35 (-0.53%) | $39.95 | $39.07 | 288.72 K | $1.82 B |
| 10/28/2026 | $39.82 | $39.08 (-1.86%) | $40.16 | $38.75 | 489.60 K | $1.81 B |
| 10/27/2026 | $39.91 | $40.09 (0.45%) | $40.75 | $39.80 | 1.10 M | $1.86 B |
| 10/26/2026 | $39.97 | $39.80 (-0.43%) | $40.37 | $39.68 | 319.10 K | $1.84 B |
| 10/23/2026 | $39.51 | $39.81 (0.76%) | $39.98 | $39.26 | 311.65 K | $1.84 B |
| 10/22/2026 | $38.46 | $39.53 (2.78%) | $39.64 | $38.46 | 292.27 K | $1.83 B |
| 10/21/2026 | $38.58 | $38.48 (-0.26%) | $38.71 | $38.09 | 168.61 K | $1.80 B |
| 10/20/2026 | $37.73 | $38.34 (1.62%) | $38.85 | $37.60 | 307.00 K | $1.79 B |
| 10/19/2026 | $37.87 | $37.54 (-0.87%) | $38.09 | $37.42 | 204.73 K | $1.75 B |
| 10/16/2026 | $38.12 | $37.95 (-0.45%) | $38.92 | $37.88 | 197.80 K | $1.77 B |
| 10/15/2026 | $38.01 | $38.05 (0.11%) | $38.63 | $37.73 | 358.80 K | $1.78 B |
| 10/14/2026 | $37.71 | $37.67 (-0.11%) | $38.47 | $37.58 | 306.04 K | $1.76 B |
| 10/13/2026 | $39.11 | $38.34 (-1.97%) | $39.18 | $38.29 | 257.91 K | $1.79 B |
| 10/12/2026 | $38.40 | $38.81 (1.07%) | $38.99 | $38.28 | 201.40 K | $1.81 B |
| 10/09/2026 | $38.84 | $38.49 (-0.9%) | $38.85 | $38.41 | 163.30 K | $1.80 B |
| 10/08/2026 | $38.26 | $38.90 (1.67%) | $39.10 | $38.21 | 322.63 K | $1.82 B |
| 10/07/2026 | $39.03 | $38.48 (-1.41%) | $39.08 | $38.32 | 286.74 K | $1.80 B |
| 10/06/2026 | $39.64 | $39.19 (-1.14%) | $39.76 | $39.09 | 266.20 K | $1.83 B |
| 10/05/2026 | $39.72 | $39.45 (-0.68%) | $39.85 | $38.76 | 232.42 K | $1.84 B |
| 10/02/2026 | $38.96 | $39.52 (1.44%) | $39.85 | $38.96 | 335.42 K | $1.84 B |
| 10/01/2026 | $38.41 | $38.80 (1.02%) | $39.02 | $37.71 | 414.30 K | $1.81 B |
| 09/30/2026 | $38.66 | $38.61 (-0.13%) | $39.03 | $38.34 | 374.50 K | $1.08 B |
| 09/29/2026 | $39.52 | $38.62 (-2.28%) | $39.57 | $38.50 | 347.60 K | $1.08 B |
| 09/28/2026 | $39.53 | $39.27 (-0.66%) | $39.58 | $39.13 | 298.24 K | $1.09 B |
| 09/25/2026 | $39.25 | $39.74 (1.25%) | $39.88 | $39.25 | 272.90 K | $1.11 B |
| 09/24/2026 | $38.52 | $39.24 (1.87%) | $39.30 | $38.39 | 287.30 K | $1.09 B |
| 09/23/2026 | $39.17 | $38.37 (-2.04%) | $39.44 | $38.31 | 370.61 K | $1.07 B |
| 09/22/2026 | $39.69 | $39.35 (-0.86%) | $39.98 | $39.09 | 440.63 K | $1.10 B |
| 09/21/2026 | $39.40 | $39.52 (0.3%) | $39.93 | $39.30 | 371.40 K | $1.10 B |
| 09/18/2026 | $39.17 | $39.34 (0.43%) | $39.70 | $39.04 | 1.88 M | $1.10 B |
| 09/17/2026 | $39.58 | $39.45 (-0.33%) | $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 |
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.
