Skip to main content
FinWise Bancorp (FINW)
NASDAQ: FINW · Real-Time Price · USD
14.34
-0.14 (-0.97%)
May 30, 2025, 4:00 PM - Market closed

FinWise Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 202514.6114.6114.1614.3414.34-0.97%9,748
May 29, 202514.9414.9414.3114.4814.48-0.07%10,271
May 28, 202514.5714.6114.3714.4914.49-1.43%14,014
May 27, 202514.7415.3214.3114.7014.701.77%45,531
May 23, 202514.9514.9514.3714.4514.45-1.33%14,613
May 22, 202514.8314.8314.5614.6414.64-1.41%16,007
May 21, 202515.2015.3414.6614.8514.85-1.98%14,225
May 20, 202514.7315.2214.7315.1515.152.02%8,751
May 19, 202514.9215.3514.7214.8514.85-1.13%19,635
May 16, 202515.2015.6215.0215.0215.02-1.51%14,654
May 15, 202514.7915.4614.7715.2515.252.76%14,281
May 14, 202515.0515.3614.8014.8414.84-1.40%12,442
May 13, 202515.0015.4214.6915.0515.051.07%16,050
May 12, 202515.4315.4414.3814.8914.892.13%27,378
May 9, 202514.5414.8014.5214.5814.58-0.82%10,490
May 8, 202513.8514.7313.8514.7014.706.06%14,211
May 7, 202513.9014.3313.6113.8613.860.29%17,670
May 6, 202514.1014.6613.4913.8213.82-1.43%37,713
May 5, 202513.9114.2913.8814.0214.02-1.27%14,842
May 2, 202514.9914.9914.0614.2014.20-2.41%37,873
May 1, 202514.5616.4814.5514.5514.55-3.77%19,713
Apr 30, 202515.3415.4015.1215.1215.12-2.64%17,370
Apr 29, 202515.5015.7615.4215.5315.53-1.65%10,567
Apr 28, 202515.6515.8415.4315.7915.790.77%29,026
Apr 25, 202515.8315.8415.6015.6715.67-1.07%21,610
Apr 24, 202515.6316.0115.4815.8415.841.34%36,843
Apr 23, 202515.5015.7715.4315.6315.632.96%27,281
Apr 22, 202514.6915.6214.3815.1815.184.26%27,673
Apr 21, 202514.6514.6814.5314.5614.56-1.15%7,424
Apr 17, 202514.6414.7314.4114.7314.731.38%21,970
Apr 16, 202514.5814.8414.4614.5314.53-1.29%17,207
Apr 15, 202514.4415.1714.0414.7214.723.01%91,247
Apr 14, 202514.3514.6313.9014.2914.293.63%20,715
Apr 11, 202514.1214.2913.5413.7913.79-4.37%20,081
Apr 10, 202514.8714.9214.2114.4214.42-4.12%7,434
Apr 9, 202514.2515.6214.0715.0415.045.77%25,732
Apr 8, 202514.4314.7014.0414.2214.22-1.11%23,395
Apr 7, 202514.2514.7914.1114.3814.38-0.14%29,083
Apr 4, 202515.6115.6114.2014.4014.40-7.10%17,817
Apr 3, 202516.7516.7515.3915.5015.50-9.04%24,759
Apr 2, 202517.1217.1216.8817.0417.04-0.58%18,060
Apr 1, 202517.2717.5816.8517.1417.14-2.11%13,701
Mar 31, 202517.4417.8017.2717.5117.510.40%38,682
Mar 28, 202517.4117.6417.3417.4417.44-0.51%14,892
Mar 27, 202517.4717.5417.4717.5317.530.52%6,842
Mar 26, 202517.2517.5317.1017.4417.440.52%16,111
Mar 25, 202517.5617.5717.2817.3517.35-1.08%7,832
Mar 24, 202517.4317.7317.0417.5417.540.57%15,330
Mar 21, 202517.1517.4417.1517.4417.440.40%22,864
Mar 20, 202517.3217.4717.2517.3717.37-0.12%17,633