FirstSun Capital Bancorp (FSUN) Stock Price History
Historical prices from 2022 to 2026
- 1M
- +7.9%
- 3M
- +9.0%
- YTD
- +1.9%
- 1Y
- +4.1%
- 3Y
- +15.5%
- 5Y
- +9.9%
Loading 10-year price history...
FSUN Historical Performance
FSUN Annual Returns
Year-by-year price performance · 2022–2026
- 2022 annual price return
- +51.9%
- 2023 annual price return
- -6.7%
- 2024 annual price return
- +17.8%
- 2025 annual price return
- -5.6%
- 2026 annual price return
- -3.5%
FSUN Stock Price Trajectory (2022–2026)
As of July 8, 2026, FirstSun Capital Bancorp (FSUN) trades at $38.54, representing a +4.1% return over the past year. The stock has delivered a +60.6% total return over five years (+9.9% 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 -15.0%, currently trading 4% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers IBCP (+5.4% 1Y), FFIN (-7.1% 1Y), and TCBK (+29.7% 1Y), FSUN has underperformed the peer group average. Compare FSUN vs IBCP →
FSUN Historical Price Data · from 2022
Rows 1–50 of 966| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 38.88 | 39.21 | 38.52 | 38.54 | 231K | -0.54% |
| 2026-07-06 | 39.18 | 39.63 | 38.41 | 38.75 | 260K | -0.59% |
| 2026-07-02 | 40.07 | 40.60 | 38.87 | 38.98 | 292K | -2.18% |
| 2026-07-01 | 39.69 | 40.33 | 39.20 | 39.85 | 447K | +2.76% |
| 2026-06-30 | 38.48 | 38.95 | 38.00 | 38.78 | 268K | 0.00% |
| 2026-06-29 | 37.71 | 38.84 | 37.71 | 38.78 | 307K | +1.23% |
| 2026-06-26 | 37.76 | 38.79 | 37.66 | 38.31 | 0 | +1.85% |
| 2026-06-25 | 37.91 | 38.10 | 37.39 | 37.62 | 168K | -0.59% |
| 2026-06-24 | 37.62 | 37.90 | 37.12 | 37.84 | 154K | +2.13% |
| 2026-06-23 | 36.05 | 37.25 | 36.05 | 37.05 | 345K | +2.86% |
| 2026-06-22 | 36.12 | 36.80 | 35.72 | 36.02 | 241K | -0.47% |
| 2026-06-18 | 35.94 | 36.24 | 35.58 | 36.19 | 535K | +2.12% |
| 2026-06-17 | 35.89 | 36.49 | 35.25 | 35.44 | 316K | -1.80% |
| 2026-06-16 | 36.47 | 36.95 | 35.80 | 36.09 | 202K | -0.52% |
| 2026-06-15 | 37.03 | 37.54 | 36.17 | 36.28 | 165K | -1.71% |
| 2026-06-12 | 36.93 | 37.16 | 36.49 | 36.91 | 145K | +0.33% |
| 2026-06-11 | 36.48 | 37.05 | 36.08 | 36.79 | 95K | +1.13% |
| 2026-06-10 | 36.68 | 36.99 | 36.07 | 36.38 | 189K | -0.33% |
| 2026-06-09 | 35.77 | 36.95 | 35.77 | 36.50 | 251K | +2.18% |
| 2026-06-08 | 35.68 | 36.23 | 35.65 | 35.72 | 141K | +0.14% |
| 2026-06-05 | 35.30 | 36.00 | 35.15 | 35.67 | 158K | +1.13% |
| 2026-06-04 | 34.76 | 35.51 | 34.50 | 35.27 | 228K | +2.80% |
| 2026-06-03 | 34.90 | 34.97 | 34.26 | 34.31 | 149K | -2.28% |
| 2026-06-02 | 34.65 | 35.30 | 34.56 | 35.11 | 109K | +1.01% |
| 2026-06-01 | 35.10 | 35.20 | 34.43 | 34.76 | 168K | -1.95% |
| 2026-05-29 | 35.40 | 35.71 | 35.24 | 35.45 | 103K | 0.00% |
| 2026-05-28 | 35.60 | 35.60 | 35.15 | 35.45 | 111K | -0.25% |
| 2026-05-27 | 36.01 | 36.41 | 35.40 | 35.54 | 116K | -0.67% |
| 2026-05-26 | 35.57 | 36.15 | 35.57 | 35.78 | 129K | +0.96% |
| 2026-05-22 | 36.07 | 36.24 | 35.36 | 35.44 | 114K | -1.47% |
| 2026-05-21 | 35.85 | 36.23 | 35.63 | 35.97 | 189K | -0.14% |
| 2026-05-20 | 35.42 | 36.67 | 35.40 | 36.02 | 193K | +2.18% |
| 2026-05-19 | 35.26 | 35.69 | 34.88 | 35.25 | 127K | -0.09% |
| 2026-05-18 | 34.69 | 35.55 | 34.60 | 35.28 | 167K | +2.32% |
| 2026-05-15 | 35.17 | 35.17 | 34.41 | 34.48 | 192K | -2.10% |
| 2026-05-14 | 35.47 | 35.66 | 35.18 | 35.22 | 131K | +0.09% |
| 2026-05-13 | 35.56 | 36.03 | 35.12 | 35.19 | 148K | -2.11% |
| 2026-05-12 | 35.79 | 36.08 | 35.12 | 35.95 | 124K | +0.62% |
| 2026-05-11 | 36.59 | 37.00 | 35.68 | 35.73 | 219K | -3.64% |
| 2026-05-08 | 36.89 | 37.27 | 36.65 | 37.08 | 136K | +0.60% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
FSUN — Frequently Asked Questions
Quick answers to the most common questions about buying FSUN stock.
How has FSUN stock performed recently?
FSUN returned +4.1% over the past year, beating its 5-year annualized CAGR of +9.9%. The stock trades above 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 +4.1% 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.