5 DAY PERFORMANCE
-0.32%
1 MONTH PERFORMANCE
-0.92%
3 MONTH PERFORMANCE
+12.42%
6 MONTH PERFORMANCE
+4.64%
YEAR-TO-DATE PERFORMANCE
+0.03%
1 YEAR PERFORMANCE
-7.33%
FirstSun Capital Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $38.81 | $37.65 (-2.99%) | $38.81 | $37.17 | 315.00 K | $1.05 B |
| 01/27/2026 | $38.49 | $38.90 (1.07%) | $39.52 | $38.00 | 227.55 K | $1.08 B |
| 01/26/2026 | $37.62 | $37.81 (0.51%) | $38.70 | $37.00 | 246.50 K | $1.05 B |
| 01/23/2026 | $39.67 | $37.77 (-4.79%) | $39.73 | $37.71 | 129.52 K | $1.05 B |
| 01/22/2026 | $39.74 | $39.93 (0.48%) | $40.58 | $39.09 | 156.20 K | $1.11 B |
| 01/21/2026 | $38.38 | $39.74 (3.54%) | $39.85 | $38.38 | 160.63 K | $1.10 B |
| 01/20/2026 | $38.29 | $38.16 (-0.34%) | $38.72 | $38.03 | 69.50 K | $1.06 B |
| 01/16/2026 | $39.29 | $38.78 (-1.3%) | $39.56 | $38.73 | 140.05 K | $1.08 B |
| 01/15/2026 | $38.87 | $39.38 (1.31%) | $39.57 | $38.87 | 95.40 K | $1.09 B |
| 01/14/2026 | $37.78 | $38.68 (2.38%) | $38.75 | $37.78 | 113.90 K | $1.07 B |
| 01/13/2026 | $38.86 | $37.95 (-2.34%) | $38.99 | $37.73 | 63.71 K | $1.05 B |
| 01/12/2026 | $38.65 | $38.68 (0.08%) | $38.96 | $38.28 | 52.83 K | $1.07 B |
| 01/09/2026 | $39.62 | $38.93 (-1.74%) | $40.00 | $38.71 | 63.21 K | $1.08 B |
| 01/08/2026 | $38.18 | $39.58 (3.67%) | $39.90 | $38.18 | 129.33 K | $1.10 B |
| 01/07/2026 | $38.65 | $38.42 (-0.6%) | $38.65 | $37.92 | 68.01 K | $1.07 B |
| 01/06/2026 | $37.69 | $38.65 (2.55%) | $38.87 | $37.65 | 116.02 K | $1.07 B |
| 01/05/2026 | $37.66 | $37.94 (0.74%) | $38.82 | $37.66 | 241.90 K | $1.05 B |
| 01/02/2026 | $37.63 | $37.81 (0.48%) | $38.12 | $37.41 | 120.70 K | $1.05 B |
| 12/31/2025 | $37.54 | $37.64 (0.27%) | $37.82 | $37.28 | 73.22 K | $1.05 B |
| 12/30/2025 | $37.98 | $37.54 (-1.16%) | $38.04 | $37.49 | 72.81 K | $1.04 B |
| 12/29/2025 | $38.36 | $38.00 (-0.94%) | $38.44 | $37.86 | 60.14 K | $1.06 B |
| 12/26/2025 | $38.59 | $38.36 (-0.6%) | $38.83 | $38.01 | 64.20 K | $1.07 B |
| 12/24/2025 | $38.27 | $38.54 (0.71%) | $38.79 | $38.27 | 43.70 K | $1.07 B |
| 12/23/2025 | $38.41 | $38.46 (0.13%) | $39.03 | $38.41 | 112.90 K | $1.07 B |
| 12/22/2025 | $39.08 | $38.76 (-0.82%) | $39.46 | $38.62 | 74.25 K | $1.08 B |
| 12/19/2025 | $39.78 | $39.07 (-1.78%) | $40.07 | $38.88 | 176.01 K | $1.08 B |
| 12/18/2025 | $39.13 | $39.76 (1.61%) | $39.99 | $38.85 | 185.62 K | $1.10 B |
| 12/17/2025 | $38.85 | $38.82 (-0.08%) | $39.61 | $38.74 | 136.90 K | $1.08 B |
| 12/16/2025 | $38.63 | $38.54 (-0.23%) | $38.89 | $37.20 | 149.71 K | $1.07 B |
| 12/15/2025 | $37.79 | $38.47 (1.8%) | $38.63 | $37.13 | 181.70 K | $1.07 B |
| 12/12/2025 | $38.08 | $37.79 (-0.76%) | $38.22 | $37.41 | 127.62 K | $1.05 B |
| 12/11/2025 | $37.63 | $37.83 (0.53%) | $38.19 | $36.80 | 194.63 K | $1.05 B |
| 12/10/2025 | $36.38 | $37.71 (3.66%) | $37.92 | $36.24 | 233.90 K | $1.05 B |
| 12/09/2025 | $35.74 | $36.44 (1.96%) | $36.62 | $35.74 | 193.22 K | $1.01 B |
| 12/08/2025 | $35.70 | $35.62 (-0.22%) | $36.10 | $35.25 | 153.43 K | $989.14 M |
| 12/05/2025 | $35.18 | $35.78 (1.71%) | $36.15 | $35.04 | 173.23 K | $993.59 M |
| 12/04/2025 | $34.80 | $35.08 (0.8%) | $35.25 | $34.31 | 185.15 K | $974.15 M |
| 12/03/2025 | $33.97 | $34.65 (2%) | $34.93 | $33.76 | 120.62 K | $962.21 M |
| 12/02/2025 | $34.18 | $33.78 (-1.17%) | $34.19 | $33.67 | 116.62 K | $938.05 M |
| 12/01/2025 | $33.43 | $33.88 (1.35%) | $34.07 | $33.43 | 175.84 K | $940.82 M |
| 11/28/2025 | $33.67 | $33.43 (-0.71%) | $33.76 | $33.41 | 32.80 K | $928.33 M |
| 11/26/2025 | $34.22 | $33.91 (-0.91%) | $34.50 | $33.82 | 67.51 K | $941.66 M |
| 11/25/2025 | $33.00 | $34.47 (4.45%) | $34.47 | $33.00 | 102.02 K | $957.21 M |
| 11/24/2025 | $33.01 | $33.10 (0.27%) | $33.15 | $32.40 | 134.49 K | $919.16 M |
| 11/21/2025 | $31.48 | $33.15 (5.3%) | $33.35 | $31.48 | 124.43 K | $920.55 M |
| 11/20/2025 | $31.25 | $31.40 (0.48%) | $31.87 | $31.25 | 113.30 K | $871.96 M |
| 11/19/2025 | $30.68 | $31.16 (1.56%) | $31.23 | $30.53 | 94.50 K | $865.29 M |
| 11/18/2025 | $30.15 | $30.81 (2.19%) | $31.72 | $29.95 | 343.60 K | $855.57 M |
| 11/17/2025 | $32.38 | $30.16 (-6.86%) | $32.49 | $30.15 | 162.80 K | $837.52 M |
| 11/14/2025 | $31.97 | $32.52 (1.72%) | $32.52 | $31.30 | 123.00 K | $903.06 M |
| 11/13/2025 | $32.10 | $32.05 (-0.16%) | $32.48 | $31.89 | 134.03 K | $890.01 M |
| 11/12/2025 | $32.29 | $32.10 (-0.59%) | $32.54 | $31.89 | 129.40 K | $891.40 M |
| 11/11/2025 | $32.25 | $32.44 (0.59%) | $32.83 | $31.93 | 127.41 K | $900.84 M |
| 11/10/2025 | $32.94 | $32.25 (-2.09%) | $32.94 | $32.11 | 116.60 K | $895.56 M |
| 11/07/2025 | $33.56 | $32.67 (-2.65%) | $33.56 | $32.60 | 181.40 K | $907.22 M |
| 11/06/2025 | $33.65 | $33.46 (-0.56%) | $34.47 | $33.41 | 92.30 K | $929.16 M |
| 11/05/2025 | $33.34 | $33.94 (1.8%) | $34.44 | $32.85 | 202.50 K | $942.49 M |
| 11/04/2025 | $33.24 | $33.17 (-0.21%) | $33.76 | $32.67 | 359.10 K | $921.11 M |
| 11/03/2025 | $33.73 | $33.45 (-0.83%) | $33.89 | $32.92 | 244.60 K | $928.88 M |
| 10/31/2025 | $33.21 | $34.04 (2.5%) | $34.09 | $33.01 | 293.50 K | $945.27 M |
| 10/30/2025 | $33.50 | $33.52 (0.06%) | $33.97 | $32.96 | 543.10 K | $930.83 M |
| 10/29/2025 | $33.50 | $33.49 (-0.03%) | $34.03 | $32.59 | 351.40 K | $929.99 M |
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.
