FinWise Bancorp (FINW)
NASDAQ: FINW · Real-Time Price · USD
17.66
+0.22 (1.26%)
Mar 31, 2025, 2:18 PM EDT - Market open
FinWise Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 26, 2025 | 19.24 | 19.68 | 19.19 | 19.66 | 19.66 | 2.72% | 34,689 |
| Feb 25, 2025 | 18.98 | 19.57 | 18.57 | 19.14 | 19.14 | 2.08% | 25,641 |
| Feb 24, 2025 | 19.44 | 19.65 | 18.48 | 18.75 | 18.75 | -2.60% | 23,757 |
| Feb 21, 2025 | 19.94 | 20.11 | 19.25 | 19.25 | 19.25 | -3.51% | 26,659 |
| Feb 20, 2025 | 20.63 | 20.63 | 19.49 | 19.95 | 19.95 | -3.30% | 22,100 |
| Feb 19, 2025 | 19.82 | 20.94 | 19.17 | 20.63 | 20.63 | 3.98% | 68,697 |
| Feb 18, 2025 | 19.98 | 20.00 | 19.65 | 19.84 | 19.84 | -0.45% | 36,511 |
| Feb 14, 2025 | 19.77 | 20.43 | 19.74 | 19.93 | 19.93 | 0.71% | 59,898 |
| Feb 13, 2025 | 19.67 | 19.92 | 19.66 | 19.79 | 19.79 | 0.15% | 16,327 |
| Feb 12, 2025 | 20.09 | 20.09 | 19.76 | 19.76 | 19.76 | -1.84% | 19,420 |
| Feb 11, 2025 | 20.04 | 20.20 | 19.90 | 20.13 | 20.13 | 0.40% | 26,641 |
| Feb 10, 2025 | 20.66 | 20.72 | 20.04 | 20.05 | 20.05 | -2.81% | 23,236 |
| Feb 7, 2025 | 19.75 | 20.87 | 19.62 | 20.63 | 20.63 | 4.46% | 72,542 |
| Feb 6, 2025 | 19.88 | 20.40 | 19.75 | 19.75 | 19.75 | -1.20% | 105,658 |
| Feb 5, 2025 | 19.69 | 20.00 | 19.69 | 19.99 | 19.99 | 1.52% | 32,287 |
| Feb 4, 2025 | 17.98 | 19.99 | 17.98 | 19.69 | 19.69 | 10.06% | 63,279 |
| Feb 3, 2025 | 18.23 | 18.32 | 17.42 | 17.89 | 17.89 | -3.45% | 55,090 |
| Jan 31, 2025 | 16.64 | 18.93 | 16.60 | 18.53 | 18.53 | 11.49% | 55,590 |
| Jan 30, 2025 | 16.53 | 16.84 | 16.53 | 16.62 | 16.62 | 2.40% | 12,247 |
| Jan 29, 2025 | 16.63 | 16.63 | 16.20 | 16.23 | 16.23 | -2.17% | 11,606 |
| Jan 28, 2025 | 16.57 | 16.69 | 16.45 | 16.59 | 16.59 | -0.60% | 6,386 |
| Jan 27, 2025 | 16.31 | 16.77 | 16.10 | 16.69 | 16.69 | 1.95% | 16,435 |
| Jan 24, 2025 | 16.76 | 16.76 | 16.36 | 16.37 | 16.37 | -1.56% | 17,092 |
| Jan 23, 2025 | 16.31 | 16.64 | 16.31 | 16.63 | 16.63 | 0.97% | 14,566 |
| Jan 22, 2025 | 16.58 | 16.80 | 16.39 | 16.47 | 16.47 | -1.96% | 9,403 |
| Jan 21, 2025 | 16.28 | 17.15 | 16.16 | 16.80 | 16.80 | 2.38% | 25,550 |
| Jan 17, 2025 | 16.38 | 16.60 | 16.35 | 16.41 | 16.41 | -0.24% | 10,827 |
| Jan 16, 2025 | 16.05 | 16.69 | 15.91 | 16.45 | 16.45 | 1.36% | 6,551 |