FirstSun Capital Bancorp
FSUNNASDAQFinancial Services● Active
$35.72
+$0.05(+0.14%)
Market Cap$993712647
P/E Ratio—
52W High$42.34
52W Low$29.95
FirstSun Capital Bancorp（FSUN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
fsun · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$45.32
Feb 12, 2025
-21.2% from here
5-Year Low5Y
$23.00
May 4, 2023
+55.3% from low
IPO Priceadj.
$24.00
Aug 3, 2022
+48.8% since IPO
1 Year Ago
$34.99
Jun 9, 2025
+2.1% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · FSUN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $35.68 | $36.23 | $35.65 | $35.72 | $35.72 | 141K | +0.11% |
| Jun 5, 2026 | $35.27 | $36.00 | $34.90 | $35.67 | $35.67 | 160K | +1.13% |
| Jun 4, 2026 | $34.76 | $35.51 | $34.50 | $35.27 | $35.27 | 239K | +1.47% |
| Jun 3, 2026 | $34.90 | $34.92 | $34.26 | $34.31 | $34.31 | 153K | -1.69% |
| Jun 2, 2026 | $34.56 | $35.28 | $34.56 | $35.11 | $35.11 | 134K | +1.59% |
| Jun 1, 2026 | $35.10 | $35.30 | $34.43 | $34.76 | $34.76 | 172K | -0.97% |
| May 29, 2026 | $35.40 | $35.71 | $35.11 | $35.45 | $35.45 | 181K | +0.14% |
| May 28, 2026 | $35.60 | $35.60 | $34.86 | $35.45 | $35.45 | 112K | -0.42% |
| May 27, 2026 | $35.93 | $36.41 | $35.40 | $35.54 | $35.54 | 118K | -1.09% |
| May 26, 2026 | $35.57 | $36.20 | $35.57 | $35.78 | $35.78 | 131K | +0.59% |
| May 22, 2026 | $36.07 | $36.24 | $35.36 | $35.44 | $35.44 | 118K | -1.75% |
| May 21, 2026 | $35.85 | $36.24 | $35.63 | $35.97 | $35.97 | 191K | +0.33% |
| May 20, 2026 | $35.42 | $36.67 | $35.40 | $36.02 | $36.02 | 196K | +1.69% |
| May 19, 2026 | $35.16 | $35.68 | $34.80 | $35.25 | $35.25 | 133K | +0.26% |
| May 18, 2026 | $34.69 | $35.62 | $34.46 | $35.28 | $35.28 | 168K | +1.70% |
| May 15, 2026 | $35.17 | $35.17 | $34.41 | $34.48 | $34.48 | 195K | -1.96% |
| May 14, 2026 | $35.47 | $35.70 | $35.18 | $35.22 | $35.22 | 143K | -0.70% |
| May 13, 2026 | $35.69 | $36.03 | $35.13 | $35.19 | $35.19 | 149K | -1.40% |
| May 12, 2026 | $35.79 | $36.08 | $35.12 | $35.95 | $35.95 | 131K | +0.45% |
| May 11, 2026 | $36.75 | $37.00 | $35.67 | $35.73 | $35.73 | 220K | -2.78% |
Showing 1–20 of 946 records
Annual Stock Price Performance · FSUN
Jan 1 → Dec 31 · 5 years2026-5.1%$37.63 → $35.72
-5.1%
2025-7.0%$40.49 → $37.64
-7.0%
2024+17.8%$34.00 → $40.05
+17.8%
2023-6.7%$36.45 → $34.00
-6.7%
2022+51.9%$24.00 → $36.45
+51.9%
Best Year2022 · +51.9%
Worst Year2025 · -7.0%
Positive Years2 / 5
Avg Annual Return+10.2%
5Y Total Return+48.8%
5Y CAGR~+8.3% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in FSUN?
If you invested $1,000 in FSUN at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,488
Total Return+48.8%
CAGR~+10.5% / yr
Profit+$488
Based on Aug 3, 2022 · $24.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
FirstSun Capital Bancorp（FSUN）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $35.72。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FSUN 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FSUN 历史股价FMP 日线复权 OHLCV