FirstSun Capital Bancorp (FSUN) Stock Price History
Historical prices from 2022 to 2026
Loading 10-year price history...
FSUN Historical Performance
Short-Term Returns
FSUN Stock Price Trajectory (2022–2026)
As of May 8, 2026, FirstSun Capital Bancorp (FSUN) trades at $36.86, representing a +4.2% return over the past year. The stock has delivered a +53.6% total return over five years (+9.0% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $45.32 on February 12, 2025. From this peak, FSUN has corrected -18.7%, currently trading 1% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers IBCP (+9.1% 1Y), FFIN (-5.4% 1Y), and TCBK (+29.9% 1Y), FSUN has underperformed the peer group average. Compare FSUN vs IBCP →
FSUN Historical Price Data (2025–2026)
Showing 30 of 926 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 36.98 | 37.27 | 36.75 | 36.86 | 147K | +0.35% |
| 2026-05-06 | 36.49 | 37.23 | 36.40 | 36.73 | 126K | +1.16% |
| 2026-05-05 | 36.12 | 36.56 | 35.66 | 36.31 | 169K | +1.31% |
| 2026-05-04 | 35.63 | 35.98 | 35.24 | 35.84 | 193K | -0.25% |
| 2026-05-01 | 35.00 | 36.33 | 34.70 | 35.93 | 211K | +1.61% |
| 2026-04-30 | 35.50 | 35.91 | 34.62 | 35.36 | 279K | -0.34% |
| 2026-04-29 | 36.10 | 37.23 | 34.10 | 35.48 | 548K | -4.90% |
| 2026-04-28 | 35.89 | 37.67 | 35.89 | 37.31 | 487K | -3.37% |
| 2026-04-27 | 38.09 | 38.76 | 37.99 | 38.61 | 177K | +0.99% |
| 2026-04-24 | 39.50 | 39.50 | 38.01 | 38.23 | 166K | -0.53% |
| 2026-04-23 | 38.07 | 38.52 | 37.99 | 38.44 | 108K | +0.72% |
| 2026-04-22 | 38.25 | 38.53 | 37.81 | 38.16 | 162K | +0.13% |
| 2026-04-21 | 39.26 | 39.46 | 38.06 | 38.11 | 249K | -3.40% |
| 2026-04-20 | 39.03 | 39.63 | 38.85 | 39.45 | 176K | +0.84% |
| 2026-04-17 | 38.96 | 40.25 | 38.72 | 39.12 | 487K | +1.82% |
| 2026-04-16 | 38.09 | 39.22 | 37.90 | 38.42 | 298K | +0.26% |
| 2026-04-15 | 38.93 | 38.93 | 38.19 | 38.32 | 276K | -1.39% |
| 2026-04-14 | 38.31 | 39.09 | 37.95 | 38.86 | 337K | +1.83% |
| 2026-04-13 | 37.26 | 38.63 | 37.07 | 38.16 | 269K | +1.33% |
| 2026-04-10 | 37.58 | 37.81 | 37.06 | 37.66 | 236K | -0.32% |
| 2026-04-09 | 36.30 | 37.89 | 36.22 | 37.78 | 300K | +3.08% |
| 2026-04-08 | 36.88 | 37.24 | 35.83 | 36.65 | 405K | +3.65% |
| 2026-04-07 | 36.16 | 36.48 | 34.75 | 35.36 | 341K | -1.94% |
| 2026-04-06 | 36.63 | 36.89 | 35.34 | 36.06 | 307K | -1.69% |
| 2026-04-02 | 36.12 | 37.01 | 35.90 | 36.68 | 359K | -0.08% |
| 2026-04-01 | 36.82 | 37.96 | 36.68 | 36.71 | 223K | +0.69% |
| 2026-03-31 | 36.27 | 36.87 | 35.10 | 36.46 | 743K | +1.73% |
| 2026-03-30 | 36.16 | 36.22 | 35.56 | 35.84 | 110K | -0.61% |
| 2026-03-27 | 35.86 | 36.44 | 35.66 | 36.06 | 117K | -1.10% |
| 2026-03-26 | 36.58 | 36.66 | 36.05 | 36.46 | 147K | -1.11% |
See FSUN's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs FSUN Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare FSUN vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonFSUN — Frequently Asked Questions
Quick answers to the most common questions about buying FSUN stock.
How has FSUN stock performed recently?
FSUN returned +4.2% over the past year, beating its 5-year annualized CAGR of +9.0%. The stock trades below its 200-day moving average, confirming the uptrend.
What is FSUN's all-time high price?
FirstSun Capital Bancorp reached $45.32 on 2025-02-12. The 52-week high is $42.34. Current 1-year return of +4.2% places the stock closer to historical peaks.
Where can I download FSUN historical price data?
This page provides FSUN daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2022-2026, downloadable in CSV format.