FinWise Bancorp (FINW)
NASDAQ: FINW · Real-Time Price · USD
14.62
-0.08 (-0.54%)
May 9, 2025, 10:03 AM - Market open
FinWise Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 13.85 | 14.73 | 13.85 | 14.70 | 14.70 | 6.06% | 14,211 |
| May 7, 2025 | 13.90 | 14.33 | 13.61 | 13.86 | 13.86 | 0.29% | 17,670 |
| May 6, 2025 | 14.10 | 14.66 | 13.49 | 13.82 | 13.82 | -1.43% | 37,713 |
| May 5, 2025 | 13.91 | 14.29 | 13.88 | 14.02 | 14.02 | -1.27% | 14,842 |
| May 2, 2025 | 14.99 | 14.99 | 14.06 | 14.20 | 14.20 | -2.41% | 37,873 |
| May 1, 2025 | 14.56 | 16.48 | 14.55 | 14.55 | 14.55 | -3.77% | 19,713 |
| Apr 30, 2025 | 15.34 | 15.40 | 15.12 | 15.12 | 15.12 | -2.64% | 17,370 |
| Apr 29, 2025 | 15.50 | 15.76 | 15.42 | 15.53 | 15.53 | -1.65% | 10,567 |
| Apr 28, 2025 | 15.65 | 15.84 | 15.43 | 15.79 | 15.79 | 0.77% | 29,026 |
| Apr 25, 2025 | 15.83 | 15.84 | 15.60 | 15.67 | 15.67 | -1.07% | 21,610 |
| Apr 24, 2025 | 15.63 | 16.01 | 15.48 | 15.84 | 15.84 | 1.34% | 36,843 |
| Apr 23, 2025 | 15.50 | 15.77 | 15.43 | 15.63 | 15.63 | 2.96% | 27,281 |
| Apr 22, 2025 | 14.69 | 15.62 | 14.38 | 15.18 | 15.18 | 4.26% | 27,673 |
| Apr 21, 2025 | 14.65 | 14.68 | 14.53 | 14.56 | 14.56 | -1.15% | 7,424 |
| Apr 17, 2025 | 14.64 | 14.73 | 14.41 | 14.73 | 14.73 | 1.38% | 21,970 |
| Apr 16, 2025 | 14.58 | 14.84 | 14.46 | 14.53 | 14.53 | -1.29% | 17,207 |
| Apr 15, 2025 | 14.44 | 15.17 | 14.04 | 14.72 | 14.72 | 3.01% | 91,247 |
| Apr 14, 2025 | 14.35 | 14.63 | 13.90 | 14.29 | 14.29 | 3.63% | 20,715 |
| Apr 11, 2025 | 14.12 | 14.29 | 13.54 | 13.79 | 13.79 | -4.37% | 20,081 |
| Apr 10, 2025 | 14.87 | 14.92 | 14.21 | 14.42 | 14.42 | -4.12% | 7,434 |
| Apr 9, 2025 | 14.25 | 15.62 | 14.07 | 15.04 | 15.04 | 5.77% | 25,732 |
| Apr 8, 2025 | 14.43 | 14.70 | 14.04 | 14.22 | 14.22 | -1.11% | 23,395 |
| Apr 7, 2025 | 14.25 | 14.79 | 14.11 | 14.38 | 14.38 | -0.14% | 29,083 |
| Apr 4, 2025 | 15.61 | 15.61 | 14.20 | 14.40 | 14.40 | -7.10% | 17,817 |
| Apr 3, 2025 | 16.75 | 16.75 | 15.39 | 15.50 | 15.50 | -9.04% | 24,759 |
| Apr 2, 2025 | 17.12 | 17.12 | 16.88 | 17.04 | 17.04 | -0.58% | 18,060 |
| Apr 1, 2025 | 17.27 | 17.58 | 16.85 | 17.14 | 17.14 | -2.11% | 13,701 |
| Mar 31, 2025 | 17.44 | 17.80 | 17.27 | 17.51 | 17.51 | 0.40% | 38,682 |
| Mar 28, 2025 | 17.41 | 17.64 | 17.34 | 17.44 | 17.44 | -0.51% | 14,892 |
| Mar 27, 2025 | 17.47 | 17.54 | 17.47 | 17.53 | 17.53 | 0.52% | 6,842 |
| Mar 26, 2025 | 17.25 | 17.53 | 17.10 | 17.44 | 17.44 | 0.52% | 16,111 |
| Mar 25, 2025 | 17.56 | 17.57 | 17.28 | 17.35 | 17.35 | -1.08% | 7,832 |
| Mar 24, 2025 | 17.43 | 17.73 | 17.04 | 17.54 | 17.54 | 0.57% | 15,330 |
| Mar 21, 2025 | 17.15 | 17.44 | 17.15 | 17.44 | 17.44 | 0.40% | 22,864 |
| Mar 20, 2025 | 17.32 | 17.47 | 17.25 | 17.37 | 17.37 | -0.12% | 17,633 |
| Mar 19, 2025 | 17.20 | 17.65 | 17.20 | 17.39 | 17.39 | -0.74% | 9,465 |
| Mar 18, 2025 | 17.52 | 17.72 | 17.37 | 17.52 | 17.52 | -1.07% | 10,243 |
| Mar 17, 2025 | 17.53 | 17.77 | 17.52 | 17.71 | 17.71 | 0.06% | 22,327 |
| Mar 14, 2025 | 17.89 | 17.89 | 17.51 | 17.70 | 17.70 | 0.40% | 28,801 |
| Mar 13, 2025 | 17.63 | 17.63 | 16.78 | 17.63 | 17.63 | 0.69% | 20,235 |
| Mar 12, 2025 | 17.41 | 17.54 | 16.89 | 17.51 | 17.51 | 0.63% | 14,876 |
| Mar 11, 2025 | 17.05 | 18.04 | 16.86 | 17.40 | 17.40 | 1.28% | 28,642 |
| Mar 10, 2025 | 17.47 | 17.59 | 16.86 | 17.18 | 17.18 | -3.65% | 21,641 |
| Mar 7, 2025 | 17.88 | 18.08 | 17.52 | 17.83 | 17.83 | -1.44% | 8,952 |
| Mar 6, 2025 | 18.56 | 18.56 | 17.89 | 18.09 | 18.09 | -4.13% | 18,916 |
| Mar 5, 2025 | 18.92 | 18.92 | 18.38 | 18.87 | 18.87 | 0.16% | 10,452 |
| Mar 4, 2025 | 19.31 | 19.31 | 18.52 | 18.84 | 18.84 | -3.14% | 18,433 |
| Mar 3, 2025 | 19.88 | 19.88 | 19.31 | 19.45 | 19.45 | -1.92% | 23,834 |
| Feb 28, 2025 | 19.63 | 19.88 | 19.58 | 19.83 | 19.83 | 1.12% | 20,409 |
| Feb 27, 2025 | 19.65 | 19.75 | 19.32 | 19.61 | 19.61 | -0.25% | 15,494 |