FinWise Bancorp (FINW)
NASDAQ: FINW · Real-Time Price · USD
15.88
+0.18 (1.15%)
At close: Jul 22, 2025, 4:00 PM
15.88
0.00 (0.00%)
After-hours: Jul 22, 2025, 4:02 PM EDT
FinWise Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2025 | 15.64 | 16.14 | 15.64 | 15.88 | 15.88 | 1.15% | 18,245 |
| Jul 21, 2025 | 15.21 | 16.08 | 15.21 | 15.70 | 15.70 | -0.38% | 13,380 |
| Jul 18, 2025 | 15.99 | 15.99 | 15.47 | 15.76 | 15.76 | -0.57% | 15,727 |
| Jul 17, 2025 | 15.64 | 15.85 | 15.31 | 15.85 | 15.85 | 1.02% | 18,293 |
| Jul 16, 2025 | 15.45 | 15.72 | 15.07 | 15.69 | 15.69 | 3.16% | 26,518 |
| Jul 15, 2025 | 15.49 | 15.49 | 15.21 | 15.21 | 15.21 | -1.74% | 20,240 |
| Jul 14, 2025 | 15.20 | 15.58 | 15.05 | 15.48 | 15.48 | 0.85% | 19,016 |
| Jul 11, 2025 | 15.46 | 15.57 | 15.20 | 15.35 | 15.35 | -2.60% | 15,900 |
| Jul 10, 2025 | 15.68 | 16.02 | 15.57 | 15.76 | 15.76 | -1.10% | 15,256 |
| Jul 9, 2025 | 15.50 | 16.23 | 15.49 | 15.94 | 15.94 | 0.54% | 22,882 |
| Jul 8, 2025 | 15.69 | 16.06 | 15.29 | 15.85 | 15.85 | 0.35% | 30,456 |
| Jul 7, 2025 | 15.71 | 15.93 | 15.23 | 15.80 | 15.80 | 0.80% | 29,916 |
| Jul 3, 2025 | 15.26 | 15.91 | 15.26 | 15.67 | 15.67 | -0.32% | 11,908 |
| Jul 2, 2025 | 15.21 | 15.89 | 15.12 | 15.72 | 15.72 | 0.96% | 27,384 |
| Jul 1, 2025 | 15.17 | 15.65 | 15.09 | 15.57 | 15.57 | 3.73% | 26,261 |
| Jun 30, 2025 | 14.20 | 15.24 | 14.20 | 15.01 | 15.01 | 5.26% | 48,488 |
| Jun 27, 2025 | 14.00 | 14.64 | 14.00 | 14.26 | 14.26 | 2.00% | 1,038,196 |
| Jun 26, 2025 | 13.93 | 14.08 | 13.93 | 13.98 | 13.98 | 0.72% | 33,760 |
| Jun 25, 2025 | 13.97 | 14.05 | 13.81 | 13.88 | 13.88 | -0.93% | 39,866 |
| Jun 24, 2025 | 14.37 | 14.37 | 13.96 | 14.01 | 14.01 | 1.37% | 26,133 |
| Jun 23, 2025 | 14.11 | 14.20 | 13.82 | 13.82 | 13.82 | -2.33% | 53,280 |
| Jun 20, 2025 | 14.12 | 14.29 | 14.02 | 14.15 | 14.15 | 0.28% | 14,314 |
| Jun 18, 2025 | 13.80 | 14.29 | 13.80 | 14.11 | 14.11 | 2.99% | 28,696 |
| Jun 17, 2025 | 14.12 | 14.28 | 13.66 | 13.70 | 13.70 | -3.18% | 23,108 |
| Jun 16, 2025 | 14.95 | 14.95 | 14.05 | 14.15 | 14.15 | -1.46% | 23,472 |
| Jun 13, 2025 | 14.82 | 14.95 | 14.36 | 14.36 | 14.36 | -1.64% | 19,441 |
| Jun 12, 2025 | 14.75 | 15.09 | 14.38 | 14.60 | 14.60 | -0.17% | 13,293 |
| Jun 11, 2025 | 14.56 | 15.10 | 14.54 | 14.63 | 14.63 | 0.52% | 38,486 |
| Jun 10, 2025 | 14.43 | 15.00 | 14.37 | 14.55 | 14.55 | 0.76% | 13,440 |
| Jun 9, 2025 | 14.51 | 14.62 | 14.38 | 14.44 | 14.44 | -0.76% | 12,851 |
| Jun 6, 2025 | 14.73 | 15.10 | 14.51 | 14.55 | 14.55 | -0.14% | 11,516 |
| Jun 5, 2025 | 14.50 | 14.64 | 14.35 | 14.57 | 14.57 | 1.82% | 15,752 |
| Jun 4, 2025 | 14.40 | 14.85 | 14.27 | 14.31 | 14.31 | 0.77% | 11,560 |
| Jun 3, 2025 | 14.57 | 14.57 | 14.13 | 14.20 | 14.20 | -0.49% | 16,261 |
| Jun 2, 2025 | 14.40 | 14.96 | 14.20 | 14.27 | 14.27 | -0.49% | 15,319 |
| May 30, 2025 | 14.61 | 14.61 | 14.16 | 14.34 | 14.34 | -0.97% | 9,748 |
| May 29, 2025 | 14.94 | 14.94 | 14.31 | 14.48 | 14.48 | -0.07% | 10,271 |
| May 28, 2025 | 14.57 | 14.61 | 14.37 | 14.49 | 14.49 | -1.43% | 14,014 |
| May 27, 2025 | 14.74 | 15.32 | 14.31 | 14.70 | 14.70 | 1.77% | 45,531 |
| May 23, 2025 | 14.95 | 14.95 | 14.37 | 14.45 | 14.45 | -1.33% | 14,613 |
| May 22, 2025 | 14.83 | 14.83 | 14.56 | 14.64 | 14.64 | -1.41% | 16,007 |
| May 21, 2025 | 15.20 | 15.34 | 14.66 | 14.85 | 14.85 | -1.98% | 14,225 |
| May 20, 2025 | 14.73 | 15.22 | 14.73 | 15.15 | 15.15 | 2.02% | 8,751 |
| May 19, 2025 | 14.92 | 15.35 | 14.72 | 14.85 | 14.85 | -1.13% | 19,635 |
| May 16, 2025 | 15.20 | 15.62 | 15.02 | 15.02 | 15.02 | -1.51% | 14,654 |
| May 15, 2025 | 14.79 | 15.46 | 14.77 | 15.25 | 15.25 | 2.76% | 14,281 |
| May 14, 2025 | 15.05 | 15.36 | 14.80 | 14.84 | 14.84 | -1.40% | 12,442 |
| May 13, 2025 | 15.00 | 15.42 | 14.69 | 15.05 | 15.05 | 1.07% | 16,050 |
| May 12, 2025 | 15.43 | 15.44 | 14.38 | 14.89 | 14.89 | 2.13% | 27,378 |
| May 9, 2025 | 14.54 | 14.80 | 14.52 | 14.58 | 14.58 | -0.82% | 10,490 |