Get the Stockscreener App
33.45
0.00%
0.00
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 November 04, 2025, is $33.45.
- 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 5.52% to $33.45 now.
- The 52-week high stock price for FSUN is $45.32, representing a 35.49% increase from the current share price, occurred on February 12, 2025.
- The 52-week low stock price for FSUN is $31.70, indicating a -5.23% 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 |
|---|---|---|---|---|---|
| Nov 04, 2025 | $33.66 | $32.67 | $0.98 | 100,269.0 | -0.57% |
| Nov 03, 2025 | $33.89 | $32.92 | $0.9682 | 244,583.0 | -1.73% |
| Oct 31, 2025 | $34.09 | $33.01 | $1.08 | 293,452.0 | +1.55% |
| Oct 30, 2025 | $33.97 | $32.96 | $1.01 | 543,045.0 | +0.09% |
| Oct 29, 2025 | $34.03 | $32.59 | $1.44 | 351,298.0 | -0.06% |
| Oct 28, 2025 | $37.80 | $33.21 | $4.59 | 822,370.0 | -16.54% |
| Oct 27, 2025 | $40.77 | $39.98 | $0.785 | 71,430.0 | -0.72% |
| Oct 24, 2025 | $40.50 | $39.95 | $0.555 | 54,708.0 | +2.04% |
| Oct 23, 2025 | $40.01 | $39.38 | $0.63 | 100,392.0 | -0.68% |
| Oct 22, 2025 | $40.10 | $39.16 | $0.94 | 81,342.0 | +1.01% |
| Oct 21, 2025 | $40.02 | $39.01 | $1.01 | 92,878.0 | +0.03% |
| Oct 20, 2025 | $39.62 | $38.13 | $1.48 | 101,818.0 | +2.65% |
| Oct 17, 2025 | $39.13 | $37.71 | $1.42 | 97,388.0 | +1.91% |
| Oct 16, 2025 | $41.18 | $37.65 | $3.53 | 118,032.0 | -7.48% |
| Oct 15, 2025 | $42.00 | $40.52 | $1.48 | 69,124.0 | -1.45% |
| Oct 14, 2025 | $41.45 | $39.25 | $2.20 | 78,323.0 | +3.92% |
| Oct 13, 2025 | $40.15 | $39.40 | $0.745 | 68,894.0 | +0.86% |
| Oct 10, 2025 | $41.07 | $39.45 | $1.62 | 229,717.0 | -2.52% |
| Oct 09, 2025 | $41.40 | $39.59 | $1.81 | 165,152.0 | -0.15% |
| Oct 08, 2025 | $40.76 | $39.60 | $1.16 | 115,815.0 | +1.02% |
| Oct 07, 2025 | $41.08 | $39.29 | $1.79 | 156,434.0 | -1.13% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $33.89 | $32.67 | $1.21 | 344,852.0 | -2.29% |
| Oct, 2025 | $42.00 | $32.59 | $9.41 | 3,968,394.0 | -12.25% |
| Sep, 2025 | $41.16 | $35.38 | $5.77 | 3,186,239.0 | +2.05% |
| Aug, 2025 | $39.56 | $34.11 | $5.45 | 3,334,922.0 | +6.92% |
| Jul, 2025 | $39.85 | $34.49 | $5.36 | 2,836,516.0 | +2.30% |
| Jun, 2025 | $36.26 | $32.51 | $3.75 | 3,632,799.0 | -3.01% |
| May, 2025 | $37.89 | $34.10 | $3.79 | 1,773,988.0 | +2.40% |
| 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% |
1.10%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):