FirstSun Capital Bancorp Stock Price History
NASDAQ: FSUNFinanceMajor BanksUSD
38.49-0.41 (-1.05%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
FSUN price history at a glance
The price history for FirstSun Capital Bancorp (FSUN) on this page begins on August 1, 2022, when the stock closed at $30.00; it most recently closed at $38.49 on October 5, 2026. The highest price in this record is $45.32, reached on February 10, 2025; the latest close is 15.1% below that peak. Across the 3 complete calendar years in the table, FSUN finished higher in 1 and lower in 2. Its best year was 2024 (+15.6%) and its worst was 2023 (-6.7%).
Over roughly 4 years the share price changed +28.3%, a 6.1% compound annual price return (excluding dividends). In the last 12 months alone, FSUN has lost 5.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2022
- $45.32
- Date of high
- Feb 10, 2025
- Low since 2022
- $23.00
- Date of low
- May 1, 2023
- 52-week high
- $42.34
- 52-week low
- $29.95
- Last close
- $38.49
FSUN returns
1 week
-2.61%
1 month
-3.56%
3 months
+9.72%
6 months
+2.20%
Year to date
+2.27%
1 year
-5.01%
3 years
+31.59%
FSUN price return, excluding dividends.
FSUN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 38.49 | +1.80% |
| 2025 | 37.81 | -3.77% |
| 2024 | 39.29 | +15.56% |
| 2023 | 34.00 | -6.72% |
| 2022* | 36.45 | +21.50% |
* Partial year: the record begins after the start of 2022; return measured from the first available close.
2026 return is year to date.
FSUN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 38.84 | 38.84 | 38.41 | 38.49 | -1.05% | |
| 38.37 | 39.10 | 38.21 | 38.90 | +1.09% | |
| 38.70 | 38.94 | 38.32 | 38.48 | -1.81% | |
| 39.64 | 39.76 | 39.09 | 39.19 | -0.66% | |
| 39.72 | 39.85 | 38.76 | 39.45 | -0.18% | |
| 38.96 | 39.85 | 38.96 | 39.52 | +1.86% | |
| 38.41 | 39.02 | 37.71 | 38.80 | +0.49% | |
| 38.66 | 39.04 | 38.34 | 38.61 | -0.03% | |
| 39.52 | 39.57 | 38.50 | 38.62 | -1.66% | |
| 39.53 | 39.58 | 39.13 | 39.27 | -1.18% | |
| 39.25 | 39.88 | 39.25 | 39.74 | +1.27% | |
| 38.52 | 39.30 | 38.39 | 39.24 | +2.27% | |
| 39.17 | 39.44 | 38.31 | 38.37 | -2.49% | |
| 39.69 | 39.98 | 39.09 | 39.35 | -0.43% | |
| 39.40 | 39.93 | 39.30 | 39.52 | +0.46% | |
| 39.17 | 39.70 | 39.04 | 39.34 | -0.27% | |
| 39.58 | 39.79 | 39.43 | 39.45 | +0.86% | |
| 39.95 | 40.25 | 38.75 | 39.11 | -2.42% | |
| 40.08 | 40.58 | 39.89 | 40.08 | -0.37% | |
| 40.00 | 40.70 | 39.96 | 40.23 | +0.17% | |
| 40.56 | 40.83 | 39.97 | 40.16 | +0.07% | |
| 39.85 | 40.17 | 39.51 | 40.13 | +0.55% | |
| 40.38 | 40.61 | 39.62 | 39.91 | -1.87% | |
| 40.98 | 41.11 | 40.50 | 40.67 | -0.61% | |
| 40.53 | 41.05 | 40.53 | 40.92 | +0.69% | |
| 40.49 | 41.10 | 40.49 | 40.64 | +1.17% | |
| 39.38 | 40.54 | 39.38 | 40.17 | +2.01% | |
| 40.01 | 40.29 | 39.21 | 39.38 | -1.57% | |
| 39.82 | 40.17 | 39.69 | 40.01 | -0.15% | |
| 39.98 | 40.68 | 39.98 | 40.07 | -0.15% | |
| 40.01 | 40.70 | 39.76 | 40.13 | -0.55% | |
| 40.33 | 40.67 | 40.08 | 40.35 | +0.15% | |
| 40.74 | 40.91 | 40.28 | 40.29 | -0.67% | |
| 40.16 | 40.76 | 40.16 | 40.56 | +1.40% | |
| 40.25 | 40.36 | 39.89 | 40.00 | +0.20% | |
| 39.62 | 40.02 | 39.38 | 39.92 | 0.00% | |
| 40.69 | 40.97 | 39.80 | 39.92 | -1.29% | |
| 40.83 | 41.16 | 40.19 | 40.44 | -1.32% | |
| 40.92 | 41.12 | 40.67 | 40.98 | -0.32% | |
| 41.04 | 41.34 | 40.89 | 41.11 | +0.56% | |
| 40.94 | 41.10 | 40.40 | 40.88 | +0.39% | |
| 40.64 | 40.96 | 40.10 | 40.72 | +0.27% | |
| 39.67 | 40.89 | 39.61 | 40.61 | +2.37% | |
| 39.43 | 39.83 | 39.13 | 39.67 | -0.03% | |
| 39.60 | 39.96 | 39.46 | 39.68 | -0.23% | |
| 40.09 | 40.09 | 39.36 | 39.77 | -0.08% | |
| 39.92 | 40.05 | 39.57 | 39.80 | +0.20% | |
| 39.27 | 40.21 | 39.07 | 39.72 | +1.20% | |
| 39.60 | 40.61 | 39.02 | 39.25 | +1.47% | |
| 38.99 | 39.39 | 38.27 | 38.68 | -0.80% | |
| 38.96 | 39.58 | 38.56 | 38.99 | -0.26% | |
| 38.77 | 39.70 | 37.85 | 39.09 | -0.64% | |
| 35.29 | 39.54 | 35.00 | 39.34 | +13.01% | |
| 34.87 | 35.36 | 34.73 | 34.81 | +0.93% | |
| 34.10 | 34.84 | 33.83 | 34.49 | +1.32% | |
| 33.66 | 34.06 | 33.12 | 34.04 | +0.35% | |
| 34.22 | 34.27 | 33.73 | 33.92 | -0.85% | |
| 34.83 | 35.17 | 34.13 | 34.21 | -2.45% | |
| 35.45 | 35.56 | 34.75 | 35.07 | -1.02% | |
| 36.08 | 36.30 | 35.28 | 35.43 | -2.90% | |
| 35.39 | 36.51 | 35.39 | 36.49 | +3.34% | |
| 35.54 | 35.79 | 35.25 | 35.31 | +0.03% | |
| 35.59 | 35.75 | 35.26 | 35.30 | -0.51% | |
| 35.17 | 35.75 | 35.05 | 35.48 | +1.14% | |
| 34.62 | 36.45 | 34.17 | 35.08 | -7.51% | |
| 37.11 | 38.29 | 37.11 | 37.93 | +2.02% | |
| 38.50 | 38.71 | 36.95 | 37.18 | -3.53% | |
| 38.88 | 39.21 | 38.51 | 38.54 | -0.54% | |
| 38.91 | 39.63 | 38.41 | 38.75 | -0.59% | |
| 39.90 | 40.61 | 38.87 | 38.98 | -2.18% | |
| 39.69 | 40.34 | 39.20 | 39.85 | +2.76% | |
| 38.63 | 38.99 | 37.30 | 38.78 | 0.00% | |
| 38.00 | 38.84 | 37.49 | 38.78 | +1.23% | |
| 37.77 | 38.79 | 37.30 | 38.31 | +1.85% | |
| 37.69 | 38.11 | 37.39 | 37.62 | -0.59% | |
| 37.12 | 37.87 | 37.12 | 37.84 | +2.13% | |
| 35.80 | 37.25 | 35.80 | 37.05 | +2.86% | |
| 36.11 | 36.80 | 35.73 | 36.02 | -0.47% | |
| 35.94 | 36.25 | 35.58 | 36.19 | +2.12% | |
| 35.89 | 36.50 | 35.25 | 35.44 | -1.80% | |
| 36.66 | 36.95 | 35.80 | 36.09 | -0.52% | |
| 37.07 | 37.54 | 36.17 | 36.28 | -1.71% | |
| 36.93 | 37.16 | 36.49 | 36.91 | +0.33% | |
| 36.53 | 37.02 | 36.08 | 36.79 | +1.13% | |
| 36.59 | 37.00 | 36.07 | 36.38 | -0.33% | |
| 35.77 | 36.95 | 35.77 | 36.50 | +2.18% | |
| 35.68 | 36.23 | 35.65 | 35.72 | +0.14% | |
| 35.27 | 36.00 | 34.90 | 35.67 | +1.13% | |
| 34.76 | 35.51 | 34.50 | 35.27 | +2.80% | |
| 34.90 | 34.93 | 34.26 | 34.31 | -2.28% | |
| 34.56 | 35.28 | 34.56 | 35.11 | +1.01% | |
| 35.10 | 35.30 | 34.43 | 34.76 | -1.95% | |
| 35.40 | 35.71 | 35.11 | 35.45 | 0.00% | |
| 35.60 | 35.60 | 34.86 | 35.45 | -0.25% | |
| 35.93 | 36.41 | 35.40 | 35.54 | -0.67% | |
| 35.57 | 36.20 | 35.57 | 35.78 | +0.96% | |
| 36.07 | 36.24 | 35.36 | 35.44 | -1.47% | |
| 35.85 | 36.24 | 35.63 | 35.97 | -0.14% | |
| 35.42 | 36.67 | 35.40 | 36.02 | +2.18% | |
| 35.16 | 35.68 | 34.80 | 35.25 | -0.09% | |
| 34.69 | 35.62 | 34.46 | 35.28 | +2.32% | |
| 35.17 | 35.17 | 34.41 | 34.48 | -2.10% | |
| 35.47 | 35.70 | 35.18 | 35.22 | +0.09% | |
| 35.69 | 36.03 | 35.13 | 35.19 | -2.11% | |
| 35.79 | 36.08 | 35.12 | 35.95 | +0.62% | |
| 36.75 | 37.00 | 35.67 | 35.73 | -3.64% | |
| 36.89 | 37.27 | 36.65 | 37.08 | +0.60% | |
| 36.85 | 37.28 | 36.75 | 36.86 | +0.35% | |
| 36.74 | 37.23 | 36.40 | 36.73 | +1.16% | |
| 36.00 | 36.57 | 35.67 | 36.31 | +1.31% | |
| 35.76 | 35.98 | 35.24 | 35.84 | -0.25% | |
| 35.24 | 36.33 | 34.70 | 35.93 | +1.61% | |
| 35.50 | 35.91 | 34.62 | 35.36 | -0.34% | |
| 36.10 | 37.24 | 34.10 | 35.48 | -4.90% | |
| 34.59 | 37.67 | 34.49 | 37.31 | -3.37% | |
| 38.09 | 38.76 | 37.99 | 38.61 | +0.99% | |
| 38.24 | 39.50 | 37.97 | 38.23 | -0.53% | |
| 38.07 | 38.52 | 37.61 | 38.44 | +0.72% | |
| 38.25 | 38.53 | 37.81 | 38.16 | +0.13% | |
| 39.26 | 39.52 | 38.06 | 38.11 | -3.40% | |
| 39.03 | 39.63 | 38.85 | 39.45 | +0.84% | |
| 38.96 | 40.25 | 38.72 | 39.12 | +1.82% | |
| 38.09 | 39.22 | 37.90 | 38.42 | +0.26% | |
| 38.93 | 39.10 | 38.14 | 38.32 | -1.39% | |
| 38.07 | 39.09 | 37.95 | 38.86 | +1.83% | |
| 37.39 | 38.63 | 36.93 | 38.16 | +1.33% | |
| 37.69 | 37.82 | 37.03 | 37.66 | -0.32% | |
| 36.30 | 37.88 | 36.22 | 37.78 | +3.08% | |
| 36.48 | 37.24 | 35.83 | 36.65 | +3.65% | |
| 36.04 | 36.48 | 34.75 | 35.36 | -1.94% | |
| 36.52 | 36.90 | 35.34 | 36.06 | -1.69% | |
| 36.12 | 37.01 | 35.68 | 36.68 | -0.08% | |
| 36.82 | 38.50 | 36.58 | 36.71 | +0.69% | |
| 36.27 | 36.87 | 35.10 | 36.46 | +1.73% | |
| 36.47 | 36.53 | 35.56 | 35.84 | -0.61% | |
| 36.11 | 36.44 | 35.68 | 36.06 | -1.10% | |
| 36.58 | 36.79 | 36.05 | 36.46 | -1.11% | |
| 36.80 | 37.19 | 36.49 | 36.87 | +1.51% | |
| 35.90 | 36.40 | 35.63 | 36.32 | -0.16% | |
| 36.74 | 37.40 | 36.10 | 36.38 | +2.45% | |
| 35.83 | 36.03 | 35.16 | 35.51 | -1.09% | |
| 34.69 | 36.25 | 34.38 | 35.90 | +3.31% | |
| 34.68 | 34.88 | 34.09 | 34.75 | -0.94% | |
| 35.57 | 35.57 | 34.84 | 35.08 | -0.57% | |
| 35.09 | 35.41 | 34.95 | 35.28 | +1.26% | |
| 35.29 | 35.50 | 34.53 | 34.84 | -0.63% | |
| 34.65 | 35.28 | 34.12 | 35.06 | -0.06% | |
| 36.22 | 36.22 | 34.69 | 35.08 | -3.01% | |
| 36.18 | 37.19 | 35.38 | 36.17 | +0.25% | |
| 36.09 | 36.32 | 34.97 | 36.08 | -1.64% | |
| 36.17 | 36.84 | 35.02 | 36.68 | -1.32% | |
| 37.48 | 37.69 | 36.90 | 37.17 | -1.98% | |
| 37.90 | 38.08 | 37.08 | 37.92 | +1.23% | |
| 36.33 | 37.53 | 35.80 | 37.46 | +0.92% | |
| 35.89 | 37.21 | 35.53 | 37.12 | +1.78% | |
| 37.79 | 37.79 | 36.11 | 36.47 | -5.47% | |
| 38.48 | 39.00 | 37.67 | 38.58 | +0.42% | |
| 37.50 | 38.60 | 37.08 | 38.42 | +3.42% | |
| 36.97 | 37.35 | 36.31 | 37.15 | +0.03% | |
| 39.57 | 39.90 | 36.66 | 37.14 | -5.93% | |
| 39.03 | 39.75 | 38.54 | 39.48 | +1.08% | |
| 38.87 | 39.37 | 38.49 | 39.06 | -0.46% | |
| 39.43 | 40.38 | 39.08 | 39.24 | -1.03% | |
| 39.42 | 39.96 | 38.33 | 39.65 | +1.17% | |
| 38.30 | 39.48 | 37.98 | 39.19 | +2.40% | |
| 38.92 | 39.45 | 37.66 | 38.27 | -1.29% | |
| 39.68 | 40.50 | 38.25 | 38.77 | -2.17% | |
| 40.29 | 40.75 | 39.49 | 39.63 | -2.08% | |
| 40.49 | 41.10 | 40.05 | 40.47 | +0.35% | |
| 40.42 | 40.85 | 40.06 | 40.33 | +0.70% | |
| 40.77 | 41.20 | 39.42 | 40.05 | -1.93% | |
| 41.31 | 42.34 | 39.35 | 40.84 | -0.17% | |
| 40.69 | 41.59 | 40.30 | 40.91 | +0.86% | |
| 39.34 | 41.38 | 38.75 | 40.56 | +2.74% | |
| 38.47 | 39.80 | 38.40 | 39.48 | +2.95% | |
| 37.65 | 38.87 | 37.65 | 38.35 | +1.86% | |
| 38.81 | 38.81 | 37.17 | 37.65 | -3.20% | |
| 38.49 | 39.52 | 38.00 | 38.90 | +2.87% | |
| 37.62 | 38.70 | 37.00 | 37.81 | +0.11% | |
| 39.67 | 39.73 | 37.71 | 37.77 | -5.41% | |
| 39.74 | 40.58 | 39.09 | 39.93 | +0.48% | |
| 38.38 | 39.85 | 38.38 | 39.74 | +4.14% | |
| 38.29 | 38.72 | 38.03 | 38.16 | -1.60% | |
| 39.29 | 39.56 | 38.73 | 38.78 | -1.52% | |
| 38.87 | 39.57 | 38.87 | 39.38 | +1.81% | |
| 37.78 | 38.75 | 37.78 | 38.68 | +1.94% | |
| 38.86 | 38.99 | 37.73 | 37.95 | -1.90% | |
| 38.65 | 38.96 | 38.28 | 38.68 | -0.64% | |
| 39.62 | 40.00 | 38.71 | 38.93 | -1.64% | |
| 38.18 | 39.90 | 38.18 | 39.58 | +3.03% | |
| 38.65 | 38.65 | 37.92 | 38.42 | -0.61% | |
| 37.69 | 38.87 | 37.65 | 38.65 | +1.87% | |
| 37.66 | 38.82 | 37.66 | 37.94 | +0.34% | |
| 37.63 | 38.12 | 37.41 | 37.81 | +0.46% | |
| 37.54 | 37.82 | 37.28 | 37.64 | +0.25% | |
| 37.98 | 38.04 | 37.49 | 37.54 | -1.21% | |
| 38.36 | 38.44 | 37.86 | 38.00 | -0.94% | |
| 38.59 | 38.83 | 38.01 | 38.36 | -0.47% | |
| 38.27 | 38.79 | 38.27 | 38.54 | +0.21% | |
| 38.41 | 39.04 | 38.41 | 38.46 | -0.77% | |
| 39.08 | 39.46 | 38.62 | 38.76 | -0.79% | |
| 39.78 | 40.07 | 38.88 | 39.07 | -1.74% | |
| 39.13 | 39.99 | 38.85 | 39.76 | +2.42% | |
| 38.85 | 39.61 | 38.74 | 38.82 | +0.73% | |
| 38.63 | 38.89 | 37.20 | 38.54 | +0.18% | |
| 37.79 | 38.63 | 37.13 | 38.47 | +1.80% | |
| 38.08 | 38.22 | 37.41 | 37.79 | -0.11% | |
| 37.63 | 38.19 | 36.80 | 37.83 | +0.32% | |
| 36.38 | 37.92 | 36.24 | 37.71 | +3.49% | |
| 35.74 | 36.62 | 35.74 | 36.44 | +2.30% | |
| 35.70 | 36.10 | 35.25 | 35.62 | -0.45% | |
| 35.18 | 36.15 | 35.04 | 35.78 | +2.00% | |
| 34.80 | 35.25 | 34.31 | 35.08 | +1.24% | |
| 33.97 | 34.93 | 33.76 | 34.65 | +2.58% | |
| 34.18 | 34.19 | 33.67 | 33.78 | -0.30% | |
| 33.43 | 34.07 | 33.43 | 33.88 | +1.35% | |
| 33.67 | 33.76 | 33.41 | 33.43 | -1.42% | |
| 34.22 | 34.50 | 33.82 | 33.91 | -1.62% | |
| 33.00 | 34.47 | 33.00 | 34.47 | +4.14% | |
| 33.01 | 33.15 | 32.40 | 33.10 | -0.15% | |
| 31.48 | 33.35 | 31.48 | 33.15 | +5.57% | |
| 31.25 | 31.87 | 31.25 | 31.40 | +0.77% | |
| 30.68 | 31.23 | 30.53 | 31.16 | +1.14% | |
| 30.15 | 31.72 | 29.95 | 30.81 | +2.16% | |
| 32.38 | 32.49 | 30.15 | 30.16 | -7.26% | |
| 31.97 | 32.52 | 31.30 | 32.52 | +1.47% | |
| 32.10 | 32.48 | 31.89 | 32.05 | -0.16% | |
| 32.29 | 32.54 | 31.89 | 32.10 | -1.05% | |
| 32.25 | 32.83 | 31.93 | 32.44 | +0.59% | |
| 32.94 | 32.94 | 32.11 | 32.25 | -1.29% | |
| 33.56 | 33.56 | 32.60 | 32.67 | -2.36% | |
| 33.65 | 34.47 | 33.41 | 33.46 | -1.41% | |
| 33.34 | 34.44 | 32.85 | 33.94 | +2.32% | |
| 33.24 | 33.76 | 32.68 | 33.17 | -0.84% | |
| 33.73 | 33.89 | 32.92 | 33.45 | -1.73% | |
| 33.21 | 34.09 | 33.01 | 34.04 | +1.55% | |
| 33.50 | 33.97 | 32.96 | 33.52 | +0.09% | |
| 33.50 | 34.04 | 32.59 | 33.49 | -0.06% | |
| 37.70 | 37.80 | 33.21 | 33.51 | -16.54% | |
| 40.50 | 40.77 | 39.98 | 40.15 | -0.72% | |
| 39.95 | 40.50 | 39.95 | 40.44 | +2.04% | |
| 39.75 | 40.01 | 39.38 | 39.63 | -0.68% | |
| 39.46 | 40.10 | 39.16 | 39.90 | +1.01% | |
| 39.37 | 40.02 | 39.01 | 39.50 | +0.03% | |
| 38.53 | 39.62 | 38.14 | 39.49 | +2.65% | |
| 37.93 | 39.14 | 37.71 | 38.47 | +1.91% | |
| 40.65 | 41.18 | 37.65 | 37.75 | -7.48% | |
| 41.59 | 42.00 | 40.53 | 40.80 | -1.45% | |
| 39.50 | 41.46 | 39.25 | 41.40 | +3.92% | |
| 39.80 | 40.15 | 39.40 | 39.84 | +0.86% | |
| 40.64 | 41.07 | 39.45 | 39.50 | -2.52% | |
| 40.63 | 41.40 | 39.59 | 40.52 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FSUN chart for longer ranges.