Skip to main content
logo
FinWise Bancorp (FINW)
NASDAQ: FINW · Real-Time Price · USD
16.12
+0.83 (5.43%)
Mar 23, 2026, 4:00 PM EDT - Market closed

FinWise Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 23, 202615.6416.2515.6216.1216.125.43%11,490
Mar 20, 202615.6115.6115.2615.2915.29-2.05%52,905
Mar 19, 202615.5315.8215.5315.6115.610.58%4,993
Mar 18, 202615.7515.8715.5215.5215.52-2.02%18,426
Mar 17, 202616.0316.1415.8415.8415.84-1.80%11,931
Mar 16, 202615.9116.5115.9116.1316.132.28%9,057
Mar 13, 202615.9715.9715.7515.7715.77-0.25%7,463
Mar 12, 202615.9016.1615.8115.8115.81-0.63%6,621
Mar 11, 202615.9716.4215.8115.9115.91-0.38%7,146
Mar 10, 202616.0216.3115.9715.9715.97-1.05%8,639
Mar 9, 202615.9716.3615.6716.1416.14-0.62%7,448
Mar 6, 202616.3116.3115.9216.2416.24-0.79%26,604
Mar 5, 202616.7016.7116.1816.3716.37-2.21%19,072
Mar 4, 202616.5917.0216.5916.7416.740.18%15,998
Mar 3, 202616.7016.9816.7016.7116.71-0.59%9,250
Mar 2, 202616.7117.0516.7116.8116.81-0.18%8,733
Feb 27, 202617.5417.5416.8416.8416.84-1.52%17,761
Feb 26, 202617.3817.3817.1017.1017.10-0.06%4,014
Feb 25, 202616.7417.1616.7417.1117.113.57%6,666
Feb 24, 202616.7116.7416.5116.5216.520.43%7,536
Feb 23, 202617.0717.0716.3916.4516.45-4.03%20,145
Feb 20, 202617.2017.3717.1417.1417.14-0.46%5,083
Feb 19, 202617.0317.2217.0217.2217.220.12%6,652
Feb 18, 202617.1617.3917.0717.2017.200.23%18,844
Feb 17, 202617.5017.5017.1617.1617.16-1.15%10,509
Feb 13, 202617.5817.8317.2717.3617.36-0.69%13,616
Feb 12, 202617.6417.6417.3717.4817.48-0.06%10,359
Feb 11, 202617.6317.7317.4617.4917.49-0.99%14,630
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