Skip to main content
logo
FinWise Bancorp (FINW)
NASDAQ: FINW · Real-Time Price · USD
17.43
-0.23 (-1.33%)
Feb 11, 2026, 2:55 PM EST - Market open

FinWise Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 10, 202617.5917.8317.5917.6717.670.77%14,908
Feb 9, 202617.6818.1717.5317.5317.53-0.79%14,393
Feb 6, 202617.5717.8017.4417.6717.671.44%26,100
Feb 5, 202617.6117.6917.2817.4217.42-1.14%14,734
Feb 4, 202618.0518.2017.6117.6217.62-1.70%20,347
Feb 3, 202618.7118.8317.5517.9317.93-4.96%56,121
Feb 2, 202617.6919.0417.6918.8618.867.71%44,824
Jan 30, 202617.7618.2917.3217.5117.51-5.09%55,364
Jan 29, 202618.2218.5017.8718.4518.451.15%30,510
Jan 28, 202618.1918.2517.8218.2418.240.44%28,446
Jan 27, 202617.8218.1617.8218.1618.160.94%24,712
Jan 26, 202618.1018.1117.4817.9917.99-0.99%26,682
Jan 23, 202618.6618.7618.0018.1718.17-2.52%15,837
Jan 22, 202618.3118.6818.2818.6418.642.25%33,798
Jan 21, 202618.0018.2517.8718.2318.231.56%32,905
Jan 20, 202617.8118.0017.2317.9517.95-25,999
Jan 16, 202617.9518.0017.7917.9517.95-24,912
Jan 15, 202617.9717.9717.7917.9517.950.34%36,155
Jan 14, 202617.6017.9217.5517.8917.891.71%28,962
Jan 13, 202617.5917.7417.5417.5917.59-33,041
Jan 12, 202617.6817.6917.5417.5917.59-0.11%12,632
Jan 9, 202617.5517.7017.5117.6117.61-20,596
Jan 8, 202617.4717.8717.4717.6117.610.28%63,228
Jan 7, 202617.6017.6317.5617.5617.56-1.62%10,417
Jan 6, 202617.6418.0017.4117.8517.850.22%14,446
Jan 5, 202617.4218.0017.4217.8117.812.12%24,233
Jan 2, 202617.9417.9817.3217.4417.44-2.79%12,351
Dec 31, 202518.1018.1017.6917.9417.941.64%13,666
Dec 30, 202517.6017.8617.5717.6517.65-1.29%7,098
Dec 29, 202518.1618.1617.8817.8817.880.22%5,087
Dec 26, 202517.9617.9617.6417.8417.840.28%7,423
Dec 24, 202517.9717.9717.7917.7917.79-0.95%3,422
Dec 23, 202518.3018.3017.9017.9617.96-0.94%8,331
Dec 22, 202518.2518.6717.7118.1318.13-0.66%37,878
Dec 19, 202518.3818.3817.6518.2518.25-0.76%71,889
Dec 18, 202518.1018.7118.0218.3918.391.66%30,193
Dec 17, 202517.0718.0917.0718.0918.090.22%22,788
Dec 16, 202517.6418.2517.6418.0518.052.79%46,257
Dec 15, 202518.0618.0617.4717.5617.56-1.29%34,561
Dec 12, 202518.0518.1017.7217.7917.79-0.78%23,085
Dec 11, 202517.7818.1417.5117.9317.931.93%36,199
Dec 10, 202517.8617.9117.3017.5917.59-0.11%35,911
Dec 9, 202517.8318.4517.5417.6117.61-1.01%13,593
Dec 8, 202517.8818.0417.7817.7917.79-1.66%16,302
Dec 5, 202517.9618.1117.9618.0918.09-0.55%6,179
Dec 4, 202518.5118.5118.0018.1918.19-1.68%5,615
Dec 3, 202518.4018.5017.9018.5018.503.18%24,950
Dec 2, 202517.9118.0017.9017.9317.93-0.44%4,802
Dec 1, 202517.8118.0417.8118.0118.01-0.22%8,908
Nov 28, 202518.0118.1717.7718.0518.05-6,096