Get the Stockscreener App
35.50
0.89%
-0.32
Firstsun Capital Bancorp Stock (FSUN) Price History
The historical daily chart and data for Firstsun Capital Bancorp stock (FSUN), show that the latest closing stock price as of May 05, 2025, is $35.50.
- Firstsun Capital Bancorp all-time high stock price is $45.32, occurred on February 12, 2025.
- The lowest Firstsun Capital Bancorp stock price recorded was $31.70 on April 11, 2025. Since then, Firstsun Capital Bancorp's stock price has risen over 11.99% to $35.50 now.
- The 52-week high stock price for FSUN is $45.32, representing a 27.66% increase from the current share price, occurred on February 12, 2025.
- The 52-week low stock price for FSUN is $31.70, indicating a -10.70% decrease from the current share price, occurred on April 11, 2025.
The table below shows more information about FSUN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 05, 2025 | $37.05 | $35.05 | $2.01 | 97,057.0 | -0.89% |
| May 02, 2025 | $35.85 | $35.11 | $0.745 | 127,667.0 | +2.20% |
| May 01, 2025 | $35.34 | $34.10 | $1.24 | 85,073.0 | +0.17% |
| Apr 30, 2025 | $35.75 | $34.66 | $1.09 | 88,469.0 | -0.93% |
| Apr 29, 2025 | $36.86 | $33.93 | $2.93 | 98,828.0 | -2.00% |
| Apr 28, 2025 | $36.15 | $34.97 | $1.18 | 68,677.0 | -0.03% |
| Apr 25, 2025 | $36.41 | $34.48 | $1.94 | 51,537.0 | +1.07% |
| Apr 24, 2025 | $36.29 | $35.02 | $1.27 | 65,485.0 | +0.14% |
| Apr 23, 2025 | $36.45 | $35.00 | $1.45 | 86,905.0 | +2.47% |
| Apr 22, 2025 | $35.05 | $33.65 | $1.41 | 98,682.0 | +3.64% |
| Apr 21, 2025 | $34.64 | $33.47 | $1.17 | 64,654.0 | -1.27% |
| Apr 17, 2025 | $34.32 | $33.77 | $0.55 | 129,102.0 | +0.74% |
| Apr 16, 2025 | $34.70 | $33.40 | $1.30 | 78,099.0 | -1.06% |
| Apr 15, 2025 | $34.35 | $32.05 | $2.30 | 180,543.0 | +2.43% |
| Apr 14, 2025 | $33.60 | $32.50 | $1.10 | 187,762.0 | +2.18% |
| Apr 11, 2025 | $32.76 | $31.70 | $1.06 | 50,192.0 | +0.09% |
| Apr 10, 2025 | $36.25 | $32.09 | $4.16 | 111,743.0 | -5.71% |
| Apr 09, 2025 | $34.81 | $32.00 | $2.81 | 108,321.0 | +4.36% |
| Apr 08, 2025 | $33.90 | $32.66 | $1.24 | 77,200.0 | -0.57% |
Firstsun Capital Bancorp Stock (FSUN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Firstsun Capital Bancorp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FSUN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Firstsun Capital Bancorp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Firstsun Capital Bancorp Stock (FSUN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $37.05 | $34.10 | $2.95 | 406,854.0 | +1.46% |
| Apr, 2025 | $37.81 | $31.70 | $6.11 | 2,107,003.0 | -3.21% |
| Mar, 2025 | $40.85 | $35.98 | $4.87 | 2,442,424.0 | -9.13% |
| Feb, 2025 | $45.32 | $38.25 | $7.07 | 1,463,219.0 | -5.73% |
| Jan, 2025 | $43.52 | $36.75 | $6.77 | 784,218.0 | +5.37% |
Firstsun Capital Bancorp Stock (FSUN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $44.37 | $36.49 | $7.88 | 1,809,283.0 | +3.45% |
| Nov, 2024 | $39.31 | $33.99 | $5.32 | 1,386,792.0 | +5.47% |
| Oct, 2024 | $42.89 | $35.88 | $7.01 | 574,817.0 | -14.13% |
| Sep, 2024 | $43.24 | $41.75 | $1.49 | 1,634,002.0 | -0.33% |
| Aug, 2024 | $43.80 | $40.00 | $3.80 | 305,803.0 | +2.25% |
| Jul, 2024 | $42.99 | $35.52 | $7.47 | 115,228.0 | +0.00% |
0.30%
0.54%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):