Skip to main content
logo
FinWise Bancorp (FINW)
NASDAQ: FINW · Real-Time Price · USD
17.88
+0.04 (0.22%)
At close: Dec 29, 2025, 4:00 PM EST
17.91
+0.03 (0.17%)
After-hours: Dec 29, 2025, 4:41 PM EST

FinWise Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 29, 202518.1618.1617.8817.8817.880.22%5,087
Dec 26, 202517.9617.9617.6417.8417.840.28%7,423
Dec 24, 202517.9717.9717.7917.7917.79-0.95%3,422
Dec 23, 202518.3018.3017.9017.9617.96-0.94%8,331
Dec 22, 202518.2518.6717.7118.1318.13-0.66%37,878
Dec 19, 202518.3818.3817.6518.2518.25-0.76%71,889
Dec 18, 202518.1018.7118.0218.3918.391.66%30,193
Dec 17, 202517.0718.0917.0718.0918.090.22%22,788
Dec 16, 202517.6418.2517.6418.0518.052.79%46,257
Dec 15, 202518.0618.0617.4717.5617.56-1.29%34,561
Dec 12, 202518.0518.1017.7217.7917.79-0.78%23,085
Dec 11, 202517.7818.1417.5117.9317.931.93%36,199
Dec 10, 202517.8617.9117.3017.5917.59-0.11%35,911
Dec 9, 202517.8318.4517.5417.6117.61-1.01%13,593
Dec 8, 202517.8818.0417.7817.7917.79-1.66%16,302
Dec 5, 202517.9618.1117.9618.0918.09-0.55%6,179
Dec 4, 202518.5118.5118.0018.1918.19-1.68%5,615
Dec 3, 202518.4018.5017.9018.5018.503.18%24,950
Dec 2, 202517.9118.0017.9017.9317.93-0.44%4,802
Dec 1, 202517.8118.0417.8118.0118.01-0.22%8,908
Nov 28, 202518.0118.1717.7718.0518.05-6,096
Nov 26, 202517.9318.2117.9318.0518.05-10,672
Nov 25, 202518.0518.1417.8818.0518.050.06%9,416
Nov 24, 202517.8318.1617.8318.0418.041.23%7,830
Nov 21, 202517.6718.1517.6517.8217.820.11%26,919
Nov 20, 202518.0718.1817.6617.8017.800.23%5,172
Nov 19, 202517.8418.1617.7617.7617.76-1.61%10,208
Nov 18, 202518.1218.8017.8018.0518.050.33%14,851
Nov 17, 202518.3818.3817.8617.9917.99-1.37%7,809
Nov 14, 202518.3619.0518.1418.2418.24-1.14%15,556
Nov 13, 202519.0419.8617.8718.4518.45-3.20%27,616
Nov 12, 202519.1019.1018.7419.0619.060.90%6,105
Nov 11, 202519.3619.3618.6818.8918.89-0.16%11,050
Nov 10, 202519.5819.5818.9218.9218.92-1.61%11,242
Nov 7, 202518.6019.6518.2319.2319.232.40%19,096
Nov 6, 202518.8419.3818.6118.7818.78-2.19%8,042
Nov 5, 202518.5119.2218.5119.2019.201.21%10,049
Nov 4, 202519.4419.5018.8118.9718.97-1.96%9,112
Nov 3, 202519.5319.8118.7619.3519.350.83%7,931
Oct 31, 202518.6119.8018.0019.1919.192.84%16,192
Oct 30, 202518.7318.8117.6018.6618.664.71%41,879
Oct 29, 202517.9718.0817.4117.8217.820.22%13,790
Oct 28, 202517.9918.0917.7617.7817.78-0.95%9,552
Oct 27, 202518.1318.3317.9317.9517.95-0.94%4,619
Oct 24, 202518.1418.1418.1218.1218.120.06%2,937
Oct 23, 202518.1418.1417.9618.1118.11-0.17%3,202
Oct 22, 202517.9818.2217.9618.1418.141.28%15,985
Oct 21, 202517.8718.0617.8317.9117.91-10,029
Oct 20, 202517.8917.9117.7317.9117.912.28%5,771
Oct 17, 202517.4918.0217.4917.5117.51-0.23%7,086