FinWise Bancorp (FINW)
NASDAQ: FINW · Real-Time Price · USD
14.04
+0.16 (1.15%)
Jun 26, 2025, 4:00 PM - Market closed
FinWise Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |