FinWise Bancorp (FINW)
NASDAQ: FINW · Real-Time Price · USD
14.82
+0.07 (0.47%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 14.97 | 14.97 | 14.50 | 14.75 | 14.75 | 0.41% | 12,604 |
| Sep 24, 2024 | 15.02 | 15.02 | 14.67 | 14.69 | 14.69 | -1.21% | 11,473 |
| Sep 23, 2024 | 14.96 | 15.00 | 14.61 | 14.87 | 14.87 | 0.81% | 52,352 |
| Sep 20, 2024 | 14.85 | 14.99 | 14.40 | 14.75 | 14.75 | - | 91,787 |
| Sep 19, 2024 | 14.93 | 14.93 | 14.47 | 14.75 | 14.75 | 4.46% | 10,020 |
| Sep 18, 2024 | 14.20 | 14.45 | 14.10 | 14.12 | 14.12 | -1.88% | 13,678 |
| Sep 17, 2024 | 14.20 | 14.55 | 14.13 | 14.39 | 14.39 | -0.07% | 11,848 |
| Sep 16, 2024 | 14.20 | 14.43 | 14.20 | 14.40 | 14.40 | 1.19% | 4,291 |
| Sep 13, 2024 | 14.10 | 14.37 | 14.10 | 14.23 | 14.23 | 0.21% | 5,234 |
| Sep 12, 2024 | 14.31 | 14.36 | 14.01 | 14.20 | 14.20 | -0.77% | 5,912 |
| Sep 11, 2024 | 13.92 | 14.31 | 13.64 | 14.31 | 14.31 | 2.43% | 7,730 |
| Sep 10, 2024 | 14.08 | 14.23 | 13.97 | 13.97 | 13.97 | 1.23% | 5,332 |
| Sep 9, 2024 | 13.17 | 14.14 | 13.17 | 13.80 | 13.80 | 5.34% | 17,021 |
| Sep 6, 2024 | 13.25 | 13.25 | 12.91 | 13.10 | 13.10 | 0.15% | 9,117 |
| Sep 5, 2024 | 12.27 | 13.13 | 12.27 | 13.08 | 13.08 | 2.51% | 16,806 |
| Sep 4, 2024 | 12.22 | 12.92 | 12.22 | 12.76 | 12.76 | -0.85% | 2,456 |
| Sep 3, 2024 | 12.54 | 12.91 | 12.54 | 12.87 | 12.87 | -2.05% | 10,150 |
| Aug 30, 2024 | 12.82 | 13.25 | 12.82 | 13.14 | 13.14 | 1.08% | 3,589 |
| Aug 29, 2024 | 12.76 | 13.24 | 12.56 | 13.00 | 13.00 | 1.17% | 9,911 |
| Aug 28, 2024 | 12.89 | 12.89 | 12.69 | 12.85 | 12.85 | 0.08% | 5,015 |
| Aug 27, 2024 | 13.00 | 13.00 | 12.77 | 12.84 | 12.84 | -0.54% | 2,290 |
| Aug 26, 2024 | 12.67 | 12.91 | 12.65 | 12.91 | 12.91 | 0.86% | 3,080 |
| Aug 23, 2024 | 12.69 | 12.81 | 12.48 | 12.80 | 12.80 | 2.32% | 17,042 |
| Aug 22, 2024 | 12.46 | 12.70 | 12.43 | 12.51 | 12.51 | -0.20% | 30,306 |
| Aug 21, 2024 | 12.80 | 12.80 | 12.42 | 12.54 | 12.54 | -0.44% | 24,862 |
| Aug 20, 2024 | 12.48 | 12.80 | 12.44 | 12.59 | 12.59 | -1.72% | 10,699 |
| Aug 19, 2024 | 12.50 | 13.03 | 12.50 | 12.81 | 12.81 | 4.57% | 10,365 |
| Aug 16, 2024 | 12.31 | 12.50 | 12.16 | 12.25 | 12.25 | -0.49% | 26,756 |
| Aug 15, 2024 | 11.92 | 12.46 | 11.92 | 12.31 | 12.31 | 3.40% | 29,370 |
| Aug 14, 2024 | 11.69 | 12.16 | 11.68 | 11.91 | 11.91 | 0.78% | 13,488 |
| Aug 13, 2024 | 11.66 | 11.90 | 11.65 | 11.81 | 11.81 | -0.48% | 10,211 |
| Aug 12, 2024 | 12.02 | 12.02 | 11.65 | 11.87 | 11.87 | -1.08% | 4,275 |
| Aug 9, 2024 | 11.99 | 12.04 | 11.81 | 12.00 | 12.00 | 0.08% | 7,792 |
| Aug 8, 2024 | 11.93 | 12.07 | 11.84 | 11.99 | 11.99 | - | 17,619 |
| Aug 7, 2024 | 12.55 | 12.55 | 11.87 | 11.99 | 11.99 | -1.64% | 6,434 |
| Aug 6, 2024 | 12.56 | 12.56 | 11.31 | 12.19 | 12.19 | 2.18% | 26,205 |
| Aug 5, 2024 | 12.27 | 12.47 | 11.82 | 11.93 | 11.93 | -4.56% | 24,609 |
| Aug 2, 2024 | 12.20 | 12.67 | 12.12 | 12.50 | 12.50 | -0.79% | 38,198 |
| Aug 1, 2024 | 12.49 | 12.61 | 12.11 | 12.60 | 12.60 | -0.32% | 58,414 |
| Jul 31, 2024 | 12.38 | 12.64 | 12.38 | 12.64 | 12.64 | 1.12% | 5,234 |
| Jul 30, 2024 | 12.05 | 12.50 | 12.05 | 12.50 | 12.50 | 2.88% | 11,588 |
| Jul 29, 2024 | 12.42 | 12.50 | 12.15 | 12.15 | 12.15 | -1.34% | 4,558 |
| Jul 26, 2024 | 11.66 | 12.36 | 11.54 | 12.32 | 12.32 | 4.72% | 86,407 |
| Jul 25, 2024 | 11.34 | 12.34 | 11.34 | 11.76 | 11.76 | -1.01% | 35,035 |
| Jul 24, 2024 | 11.67 | 11.89 | 11.67 | 11.88 | 11.88 | 0.93% | 9,353 |
| Jul 23, 2024 | 11.58 | 11.81 | 11.34 | 11.77 | 11.77 | 1.03% | 15,340 |
| Jul 22, 2024 | 11.89 | 11.89 | 10.92 | 11.65 | 11.65 | 0.60% | 2,979 |
| Jul 19, 2024 | 11.64 | 11.75 | 11.58 | 11.58 | 11.58 | -0.60% | 8,249 |
| Jul 18, 2024 | 11.63 | 12.17 | 11.62 | 11.65 | 11.65 | -1.10% | 7,410 |
| Jul 17, 2024 | 11.82 | 11.94 | 11.62 | 11.78 | 11.78 | -1.34% | 10,446 |
| Jul 16, 2024 | 11.00 | 11.97 | 11.00 | 11.94 | 11.94 | 8.55% | 7,270 |
| Jul 15, 2024 | 11.37 | 11.47 | 10.80 | 11.00 | 11.00 | 2.14% | 3,559 |
| Jul 12, 2024 | 10.62 | 10.77 | 10.62 | 10.77 | 10.77 | 1.51% | 2,629 |
| Jul 11, 2024 | 10.55 | 10.61 | 10.52 | 10.61 | 10.61 | 1.53% | 12,445 |
| Jul 10, 2024 | 10.32 | 10.50 | 10.32 | 10.45 | 10.45 | 0.19% | 2,946 |
| Jul 9, 2024 | 10.44 | 10.45 | 10.29 | 10.43 | 10.43 | -0.19% | 6,668 |
| Jul 8, 2024 | 10.36 | 10.45 | 10.36 | 10.45 | 10.45 | - | 2,752 |
| Jul 5, 2024 | 10.41 | 10.47 | 10.32 | 10.45 | 10.45 | 1.36% | 2,136 |
| Jul 3, 2024 | 10.33 | 10.33 | 10.31 | 10.31 | 10.31 | - | 1,517 |
| Jul 2, 2024 | 10.27 | 10.47 | 10.27 | 10.31 | 10.31 | -1.44% | 5,142 |
| Jul 1, 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 2.46% | 444 |
| Jun 28, 2024 | 10.27 | 10.39 | 10.15 | 10.21 | 10.21 | -0.58% | 21,844 |
| Jun 27, 2024 | 10.15 | 10.27 | 10.15 | 10.27 | 10.27 | 1.28% | 3,277 |
| Jun 26, 2024 | 10.12 | 10.31 | 10.12 | 10.14 | 10.14 | 0.20% | 2,584 |
| Jun 25, 2024 | 10.11 | 10.34 | 10.11 | 10.12 | 10.12 | 0.10% | 5,104 |
| Jun 24, 2024 | 10.12 | 10.32 | 10.10 | 10.11 | 10.11 | -0.10% | 12,125 |
| Jun 21, 2024 | 10.15 | 10.23 | 10.11 | 10.12 | 10.12 | -0.30% | 13,734 |
| Jun 20, 2024 | 10.20 | 10.20 | 10.12 | 10.15 | 10.15 | - | 3,114 |
| Jun 18, 2024 | 10.31 | 10.31 | 10.15 | 10.15 | 10.15 | -0.39% | 2,918 |
| Jun 17, 2024 | 10.15 | 10.40 | 10.12 | 10.19 | 10.19 | 0.30% | 4,599 |
| Jun 14, 2024 | 10.22 | 10.25 | 10.16 | 10.16 | 10.16 | -0.68% | 1,678 |
| Jun 13, 2024 | 10.22 | 10.44 | 10.21 | 10.23 | 10.23 | -0.20% | 4,055 |
| Jun 12, 2024 | 10.31 | 10.43 | 10.25 | 10.25 | 10.25 | 1.08% | 2,488 |
| Jun 11, 2024 | 10.34 | 10.37 | 10.14 | 10.14 | 10.14 | 0.30% | 6,937 |
| Jun 10, 2024 | 10.10 | 10.32 | 10.10 | 10.11 | 10.11 | -0.10% | 5,738 |
| Jun 7, 2024 | 10.12 | 10.27 | 10.11 | 10.12 | 10.12 | 0.20% | 9,401 |
| Jun 6, 2024 | 10.12 | 10.47 | 10.10 | 10.10 | 10.10 | -0.59% | 9,860 |
| Jun 5, 2024 | 10.31 | 10.31 | 10.16 | 10.16 | 10.16 | 0.49% | 5,027 |
| Jun 4, 2024 | 10.12 | 10.26 | 10.11 | 10.11 | 10.11 | -1.46% | 7,358 |
| Jun 3, 2024 | 10.53 | 10.57 | 10.26 | 10.26 | 10.26 | -1.54% | 5,719 |
| May 31, 2024 | 10.36 | 10.49 | 10.34 | 10.42 | 10.42 | 2.66% | 3,177 |
| May 30, 2024 | 10.33 | 10.55 | 10.08 | 10.15 | 10.15 | 1.30% | 6,523 |
| May 29, 2024 | 10.11 | 10.15 | 10.02 | 10.02 | 10.02 | -0.89% | 13,444 |
| May 28, 2024 | 10.37 | 10.40 | 10.06 | 10.11 | 10.11 | -3.90% | 38,330 |
| May 24, 2024 | 10.57 | 10.68 | 10.52 | 10.52 | 10.52 | -0.38% | 10,795 |
| May 23, 2024 | 10.56 | 10.58 | 10.42 | 10.56 | 10.56 | 1.34% | 10,184 |
| May 22, 2024 | 10.68 | 10.68 | 10.42 | 10.42 | 10.42 | -0.57% | 47,433 |
| May 21, 2024 | 10.53 | 10.58 | 10.37 | 10.48 | 10.48 | 0.87% | 59,228 |
| May 20, 2024 | 10.60 | 10.61 | 10.39 | 10.39 | 10.39 | -2.17% | 15,119 |
| May 17, 2024 | 10.53 | 10.62 | 10.53 | 10.62 | 10.62 | -0.28% | 2,034 |
| May 16, 2024 | 10.50 | 10.70 | 10.50 | 10.65 | 10.65 | 1.24% | 9,809 |
| May 15, 2024 | 10.62 | 10.65 | 10.52 | 10.52 | 10.52 | -0.57% | 32,052 |
| May 14, 2024 | 10.61 | 10.75 | 10.58 | 10.58 | 10.58 | -0.19% | 6,388 |
| May 13, 2024 | 10.90 | 10.90 | 10.60 | 10.60 | 10.60 | - | 3,466 |
| May 10, 2024 | 10.60 | 10.64 | 10.53 | 10.60 | 10.60 | -0.47% | 3,564 |
| May 9, 2024 | 10.67 | 10.75 | 10.59 | 10.65 | 10.65 | -1.11% | 15,592 |
| May 8, 2024 | 10.71 | 10.77 | 10.65 | 10.77 | 10.77 | -0.09% | 8,423 |
| May 7, 2024 | 10.82 | 10.82 | 10.56 | 10.78 | 10.78 | 1.51% | 5,985 |
| May 6, 2024 | 10.95 | 10.95 | 10.57 | 10.62 | 10.62 | -1.12% | 8,762 |
| May 3, 2024 | 10.56 | 10.84 | 10.53 | 10.74 | 10.74 | -0.92% | 106,413 |