FinWise Bancorp (FINW)
NASDAQ: FINW · Real-Time Price · USD
18.72
+0.06 (0.32%)
Oct 31, 2025, 11:23 AM EDT - Market open
FinWise Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 18.73 | 18.81 | 17.60 | 18.66 | 18.66 | 4.71% | 41,879 |
| Oct 29, 2025 | 17.97 | 18.08 | 17.41 | 17.82 | 17.82 | 0.22% | 13,790 |
| Oct 28, 2025 | 17.99 | 18.09 | 17.76 | 17.78 | 17.78 | -0.95% | 9,552 |
| Oct 27, 2025 | 18.13 | 18.33 | 17.93 | 17.95 | 17.95 | -0.94% | 4,619 |
| Oct 24, 2025 | 18.14 | 18.14 | 18.12 | 18.12 | 18.12 | 0.06% | 2,937 |
| Oct 23, 2025 | 18.14 | 18.14 | 17.96 | 18.11 | 18.11 | -0.17% | 3,202 |
| Oct 22, 2025 | 17.98 | 18.22 | 17.96 | 18.14 | 18.14 | 1.28% | 15,985 |
| Oct 21, 2025 | 17.87 | 18.06 | 17.83 | 17.91 | 17.91 | - | 10,029 |
| Oct 20, 2025 | 17.89 | 17.91 | 17.73 | 17.91 | 17.91 | 2.28% | 5,771 |
| Oct 17, 2025 | 17.49 | 18.02 | 17.49 | 17.51 | 17.51 | -0.23% | 7,086 |
| Oct 16, 2025 | 18.42 | 18.44 | 17.50 | 17.55 | 17.55 | -4.36% | 15,477 |
| Oct 15, 2025 | 18.62 | 18.85 | 18.35 | 18.35 | 18.35 | -1.02% | 7,688 |
| Oct 14, 2025 | 18.60 | 18.83 | 18.44 | 18.54 | 18.54 | -0.80% | 44,870 |
| Oct 13, 2025 | 18.25 | 19.28 | 18.13 | 18.69 | 18.69 | 2.41% | 10,904 |
| Oct 10, 2025 | 18.41 | 18.92 | 18.25 | 18.25 | 18.25 | -1.62% | 9,879 |
| Oct 9, 2025 | 18.69 | 19.10 | 18.45 | 18.55 | 18.55 | -2.32% | 4,829 |
| Oct 8, 2025 | 18.45 | 19.21 | 18.31 | 18.99 | 18.99 | 3.15% | 9,779 |
| Oct 7, 2025 | 18.14 | 18.92 | 18.14 | 18.41 | 18.41 | 0.82% | 8,024 |
| Oct 6, 2025 | 18.33 | 19.27 | 17.81 | 18.26 | 18.26 | -0.98% | 23,120 |
| Oct 3, 2025 | 20.37 | 20.37 | 18.28 | 18.44 | 18.44 | -9.47% | 21,648 |
| Oct 2, 2025 | 19.39 | 20.39 | 18.75 | 20.37 | 20.37 | 3.93% | 25,148 |
| Oct 1, 2025 | 19.09 | 19.61 | 17.86 | 19.60 | 19.60 | 1.08% | 24,988 |
| Sep 30, 2025 | 20.19 | 20.39 | 19.33 | 19.39 | 19.39 | -4.20% | 26,528 |
| Sep 29, 2025 | 20.64 | 20.77 | 20.11 | 20.24 | 20.24 | -2.65% | 9,784 |
| Sep 26, 2025 | 20.59 | 20.86 | 20.59 | 20.79 | 20.79 | 0.73% | 5,470 |
| Sep 25, 2025 | 20.53 | 21.15 | 20.29 | 20.64 | 20.64 | -0.72% | 8,367 |
| Sep 24, 2025 | 20.96 | 21.17 | 20.34 | 20.79 | 20.79 | -0.48% | 5,973 |
| Sep 23, 2025 | 21.23 | 21.35 | 20.38 | 20.89 | 20.89 | -0.81% | 11,668 |
| Sep 22, 2025 | 21.67 | 21.92 | 20.91 | 21.06 | 21.06 | -6.36% | 21,468 |
| Sep 19, 2025 | 20.61 | 22.49 | 18.40 | 22.49 | 22.49 | 9.02% | 107,674 |
| Sep 18, 2025 | 20.01 | 20.71 | 19.97 | 20.63 | 20.63 | 4.09% | 15,177 |
| Sep 17, 2025 | 19.65 | 20.30 | 19.00 | 19.82 | 19.82 | 0.87% | 21,293 |
| Sep 16, 2025 | 19.12 | 19.78 | 19.12 | 19.65 | 19.65 | 0.87% | 6,399 |
| Sep 15, 2025 | 19.79 | 19.79 | 19.26 | 19.48 | 19.48 | 1.09% | 5,948 |
| Sep 12, 2025 | 19.23 | 19.45 | 19.15 | 19.27 | 19.27 | -1.88% | 6,274 |
| Sep 11, 2025 | 19.20 | 19.80 | 19.20 | 19.64 | 19.64 | 2.51% | 9,004 |
| Sep 10, 2025 | 19.42 | 19.71 | 19.00 | 19.16 | 19.16 | -1.14% | 7,242 |
| Sep 9, 2025 | 19.72 | 19.73 | 19.20 | 19.38 | 19.38 | -1.52% | 11,547 |
| Sep 8, 2025 | 19.46 | 19.79 | 19.35 | 19.68 | 19.68 | 1.71% | 8,245 |
| Sep 5, 2025 | 19.75 | 19.75 | 19.16 | 19.35 | 19.35 | -0.51% | 10,846 |
| Sep 4, 2025 | 19.14 | 19.45 | 19.14 | 19.45 | 19.45 | 3.24% | 9,012 |
| Sep 3, 2025 | 19.17 | 19.66 | 18.54 | 18.84 | 18.84 | -2.38% | 10,682 |
| Sep 2, 2025 | 19.03 | 19.46 | 19.03 | 19.30 | 19.30 | -0.16% | 6,483 |
| Aug 29, 2025 | 19.63 | 19.70 | 19.28 | 19.33 | 19.33 | -0.72% | 7,516 |
| Aug 28, 2025 | 19.69 | 19.69 | 19.36 | 19.47 | 19.47 | 0.10% | 5,400 |
| Aug 27, 2025 | 19.42 | 19.75 | 19.39 | 19.45 | 19.45 | -0.21% | 21,298 |
| Aug 26, 2025 | 19.20 | 19.64 | 18.50 | 19.49 | 19.49 | 2.20% | 16,805 |
| Aug 25, 2025 | 19.01 | 19.38 | 18.50 | 19.07 | 19.07 | -1.19% | 22,751 |
| Aug 22, 2025 | 18.66 | 19.64 | 18.31 | 19.30 | 19.30 | 4.49% | 36,559 |
| Aug 21, 2025 | 18.55 | 18.79 | 18.39 | 18.47 | 18.47 | -0.70% | 9,777 |