Skip to main content
FinWise Bancorp (FINW)
NASDAQ: FINW · Real-Time Price · USD
19.25
-0.70 (-3.51%)
Feb 21, 2025, 4:00 PM EST - Market closed

FinWise Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202519.9420.1119.2519.2519.25-3.51%26,659
Feb 20, 202520.6320.6319.4919.9519.95-3.30%22,100
Feb 19, 202519.8220.9419.1720.6320.633.98%68,697
Feb 18, 202519.9820.0019.6519.8419.84-0.45%36,511
Feb 14, 202519.7720.4319.7419.9319.930.71%59,898
Feb 13, 202519.6719.9219.6619.7919.790.15%16,327
Feb 12, 202520.0920.0919.7619.7619.76-1.84%19,420
Feb 11, 202520.0420.2019.9020.1320.130.40%26,641
Feb 10, 202520.6620.7220.0420.0520.05-2.81%23,236
Feb 7, 202519.7520.8719.6220.6320.634.46%72,542
Feb 6, 202519.8820.4019.7519.7519.75-1.20%105,658
Feb 5, 202519.6920.0019.6919.9919.991.52%32,287
Feb 4, 202517.9819.9917.9819.6919.6910.06%63,279
Feb 3, 202518.2318.3217.4217.8917.89-3.45%55,090
Jan 31, 202516.6418.9316.6018.5318.5311.49%55,590
Jan 30, 202516.5316.8416.5316.6216.622.40%12,247
Jan 29, 202516.6316.6316.2016.2316.23-2.17%11,606
Jan 28, 202516.5716.6916.4516.5916.59-0.60%6,386
Jan 27, 202516.3116.7716.1016.6916.691.95%16,435
Jan 24, 202516.7616.7616.3616.3716.37-1.56%17,092
Jan 23, 202516.3116.6416.3116.6316.630.97%14,566
Jan 22, 202516.5816.8016.3916.4716.47-1.96%9,403
Jan 21, 202516.2817.1516.1616.8016.802.38%25,550
Jan 17, 202516.3816.6016.3516.4116.41-0.24%10,827
Jan 16, 202516.0516.6915.9116.4516.451.36%6,551
Jan 15, 202516.2116.2315.6316.2316.235.87%6,530
Jan 14, 202515.7815.9615.3315.3315.33-1.73%21,712
Jan 13, 202515.6015.8715.3415.6015.60-2.80%25,344
Jan 10, 202516.5016.5615.8916.0516.05-3.37%14,736
Jan 8, 202516.3116.6516.2516.6116.612.53%5,333
Jan 7, 202516.1016.5616.0816.2016.20-14,048
Jan 6, 202515.7217.0315.7216.2016.201.60%40,055
Jan 3, 202515.5216.0015.5115.9515.951.63%15,940
Jan 2, 202515.8316.2715.6915.6915.69-1.81%9,480
Dec 31, 202415.9116.6715.9015.9815.98-0.19%16,278
Dec 30, 202415.8516.1715.7216.0116.01-0.62%7,966
Dec 27, 202415.9516.2315.7516.1116.110.94%7,700
Dec 26, 202416.0116.3315.3615.9615.96-0.19%14,538
Dec 24, 202415.7416.2715.5715.9915.990.82%11,213
Dec 23, 202416.6217.1615.6915.8615.86-5.93%18,985
Dec 20, 202416.5117.0016.0616.8616.860.66%25,338
Dec 19, 202417.6218.0916.7516.7516.75-4.94%14,991
Dec 18, 202418.9818.9817.6217.6217.62-7.26%15,477
Dec 17, 202419.0019.1418.9519.0019.00-13,154
Dec 16, 202419.4819.5818.8019.0019.00-2.71%24,936
Dec 13, 202418.1720.5018.1719.5319.535.00%47,012
Dec 12, 202417.4218.7817.3118.6018.604.73%44,165
Dec 11, 202418.2318.2317.4917.7617.76-1.33%51,006
Dec 10, 202418.0618.5017.8818.0018.00-0.11%25,798
Dec 9, 202417.8718.1317.6718.0218.020.73%42,479
Dec 6, 202417.3917.9317.2917.8917.892.76%10,246
Dec 5, 202417.8718.0017.4117.4117.41-3.44%18,793
Dec 4, 202417.8818.1517.8018.0318.031.75%11,784
Dec 3, 202418.5718.8517.0617.7217.72-4.83%49,719
Dec 2, 202418.8318.8518.0218.6218.620.22%12,626
Nov 29, 202418.8918.9018.5818.5818.58-1.22%9,367
Nov 27, 202418.8218.8818.5018.8118.810.05%11,108
Nov 26, 202418.2518.9118.2518.8018.804.16%18,036
Nov 25, 202417.8518.5017.8318.0518.051.23%27,298
Nov 22, 202417.6917.8317.6517.8317.830.68%18,165
Nov 21, 202417.6917.8517.5117.7117.710.23%10,417
Nov 20, 202417.7717.7717.4817.6717.67-0.56%7,058
Nov 19, 202417.7617.7817.6617.7717.770.23%9,303
Nov 18, 202417.7817.8517.6117.7317.730.28%57,619
Nov 15, 202417.7017.7017.5117.6817.68-0.06%9,542
Nov 14, 202417.8317.8317.4917.6917.69-0.06%6,402
Nov 13, 202417.9817.9817.5217.7017.70-0.51%7,105
Nov 12, 202417.7417.8417.5117.7917.790.85%14,963
Nov 11, 202417.4417.8717.4017.6417.641.03%61,111
Nov 8, 202417.7617.9617.4617.4617.46-0.17%8,773
Nov 7, 202417.0517.5916.9417.4917.490.40%10,756
Nov 6, 202416.6517.9416.6517.4217.425.00%25,642
Nov 5, 202416.2616.7016.2616.5916.590.85%14,902
Nov 4, 202416.0516.7916.0516.4516.45-2.20%8,999
Nov 1, 202416.6916.8416.2516.8216.820.54%9,677
Oct 31, 202416.8116.9116.6616.7316.730.36%12,330
Oct 30, 202416.4016.8415.9916.6716.67-0.48%21,357
Oct 29, 202416.2316.7516.0016.7516.753.40%24,214
Oct 28, 202416.0316.4815.9516.2016.200.87%42,593
Oct 25, 202416.0916.1415.7616.0616.060.06%19,842
Oct 24, 202416.0216.0915.9116.0516.05-0.56%23,512
Oct 23, 202415.8316.1415.8316.1416.14-19,146
Oct 22, 202416.0716.1415.7716.1416.140.25%7,087
Oct 21, 202416.1416.1415.8716.1016.10-0.25%5,710
Oct 18, 202416.0016.1415.8616.1416.14-0.37%5,202
Oct 17, 202416.0216.2316.0216.2016.200.12%3,594
Oct 16, 202416.1116.1916.0916.1816.181.12%5,010
Oct 15, 202415.9716.1615.9416.0016.00-11,422
Oct 14, 202415.8316.1015.5016.0016.00-0.06%31,080
Oct 11, 202416.0016.2115.6216.0116.011.65%10,293
Oct 10, 202415.5915.7915.4415.7515.75-0.82%16,015
Oct 9, 202415.9015.9015.5515.8815.88-0.13%12,535
Oct 8, 202416.1216.1215.5015.9015.90-0.44%14,309
Oct 7, 202416.0116.3815.5715.9715.97-0.87%19,293
Oct 4, 202415.6816.6215.5816.1116.114.34%24,981
Oct 3, 202414.8515.6514.6315.4415.442.59%21,913
Oct 2, 202415.3915.3914.9115.0515.05-1.31%23,969
Oct 1, 202415.4615.5015.1815.2515.25-2.24%14,677
Sep 30, 202414.9615.7414.9115.6015.605.48%62,572
Sep 27, 202414.9915.1314.6214.7914.79-0.20%64,372