FinWise Bancorp (FINW)
NASDAQ: FINW · Real-Time Price · USD
16.86
+0.11 (0.66%)
Dec 20, 2024, 4:00 PM EST - Market closed
FinWise Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 16.51 | 17.00 | 16.06 | 16.86 | 16.86 | 0.66% | 25,338 |
| Dec 19, 2024 | 17.62 | 18.09 | 16.75 | 16.75 | 16.75 | -4.94% | 15,000 |
| Dec 18, 2024 | 18.98 | 18.98 | 17.62 | 17.62 | 17.62 | -7.26% | 15,500 |
| Dec 17, 2024 | 19.00 | 19.14 | 18.95 | 19.00 | 19.00 | - | 13,200 |
| Dec 16, 2024 | 19.48 | 19.58 | 18.80 | 19.00 | 19.00 | -2.71% | 24,936 |
| Dec 13, 2024 | 18.17 | 20.50 | 18.17 | 19.53 | 19.53 | 5.00% | 47,012 |
| Dec 12, 2024 | 17.42 | 18.78 | 17.31 | 18.60 | 18.60 | 4.73% | 44,200 |
| Dec 11, 2024 | 18.23 | 18.23 | 17.49 | 17.76 | 17.76 | -1.33% | 51,006 |
| Dec 10, 2024 | 18.06 | 18.50 | 17.88 | 18.00 | 18.00 | -0.11% | 25,800 |
| Dec 9, 2024 | 17.87 | 18.13 | 17.67 | 18.02 | 18.02 | 0.73% | 42,500 |
| Dec 6, 2024 | 17.39 | 17.93 | 17.29 | 17.89 | 17.89 | 2.76% | 10,246 |
| Dec 5, 2024 | 17.87 | 18.00 | 17.41 | 17.41 | 17.41 | -3.44% | 18,800 |
| Dec 4, 2024 | 17.88 | 18.15 | 17.80 | 18.03 | 18.03 | 1.75% | 11,800 |
| Dec 3, 2024 | 18.57 | 18.85 | 17.06 | 17.72 | 17.72 | -4.83% | 49,719 |
| Dec 2, 2024 | 18.83 | 18.85 | 18.02 | 18.62 | 18.62 | 0.22% | 12,626 |
| Nov 29, 2024 | 18.89 | 18.90 | 18.58 | 18.58 | 18.58 | -1.22% | 9,400 |
| Nov 27, 2024 | 18.82 | 18.88 | 18.50 | 18.81 | 18.81 | 0.05% | 11,108 |
| Nov 26, 2024 | 18.25 | 18.91 | 18.25 | 18.80 | 18.80 | 4.16% | 18,036 |
| Nov 25, 2024 | 17.85 | 18.50 | 17.83 | 18.05 | 18.05 | 1.23% | 27,300 |
| Nov 22, 2024 | 17.69 | 17.83 | 17.65 | 17.83 | 17.83 | 0.68% | 18,200 |
| Nov 21, 2024 | 17.69 | 17.85 | 17.51 | 17.71 | 17.71 | 0.23% | 10,417 |
| Nov 20, 2024 | 17.77 | 17.77 | 17.48 | 17.67 | 17.67 | -0.56% | 7,100 |
| Nov 19, 2024 | 17.76 | 17.78 | 17.66 | 17.77 | 17.77 | 0.23% | 9,303 |
| Nov 18, 2024 | 17.78 | 17.85 | 17.61 | 17.73 | 17.73 | 0.28% | 57,619 |
| Nov 15, 2024 | 17.70 | 17.70 | 17.51 | 17.68 | 17.68 | -0.06% | 9,542 |
| Nov 14, 2024 | 17.83 | 17.83 | 17.49 | 17.69 | 17.69 | -0.06% | 6,402 |
| Nov 13, 2024 | 17.98 | 17.98 | 17.52 | 17.70 | 17.70 | -0.51% | 7,105 |
| Nov 12, 2024 | 17.74 | 17.84 | 17.51 | 17.79 | 17.79 | 0.85% | 15,000 |
| Nov 11, 2024 | 17.44 | 17.87 | 17.40 | 17.64 | 17.64 | 1.03% | 61,111 |
| Nov 8, 2024 | 17.76 | 17.96 | 17.46 | 17.46 | 17.46 | -0.17% | 8,800 |
| Nov 7, 2024 | 17.05 | 17.59 | 16.94 | 17.49 | 17.49 | 0.40% | 10,800 |
| Nov 6, 2024 | 16.65 | 17.93 | 16.65 | 17.42 | 17.42 | 5.00% | 25,642 |
| Nov 5, 2024 | 16.26 | 16.70 | 16.26 | 16.59 | 16.59 | 0.85% | 14,902 |
| Nov 4, 2024 | 16.05 | 16.79 | 16.05 | 16.45 | 16.45 | -2.20% | 9,000 |
| Nov 1, 2024 | 16.69 | 16.84 | 16.25 | 16.82 | 16.82 | 0.54% | 9,700 |
| Oct 31, 2024 | 16.81 | 16.91 | 16.66 | 16.73 | 16.73 | 0.36% | 12,330 |
| Oct 30, 2024 | 16.40 | 16.84 | 15.99 | 16.67 | 16.67 | -0.48% | 21,400 |
| Oct 29, 2024 | 16.23 | 16.75 | 16.00 | 16.75 | 16.75 | 3.40% | 24,214 |
| Oct 28, 2024 | 16.03 | 16.48 | 15.95 | 16.20 | 16.20 | 0.87% | 42,600 |
| Oct 25, 2024 | 16.09 | 16.14 | 15.76 | 16.06 | 16.06 | 0.06% | 19,842 |
| Oct 24, 2024 | 16.02 | 16.09 | 15.91 | 16.05 | 16.05 | -0.56% | 23,512 |
| Oct 23, 2024 | 15.83 | 16.14 | 15.83 | 16.14 | 16.14 | - | 19,146 |
| Oct 22, 2024 | 16.07 | 16.14 | 15.77 | 16.14 | 16.14 | 0.25% | 7,100 |
| Oct 21, 2024 | 16.14 | 16.14 | 15.87 | 16.10 | 16.10 | -0.25% | 5,710 |
| Oct 18, 2024 | 16.00 | 16.14 | 15.86 | 16.14 | 16.14 | -0.37% | 5,202 |
| Oct 17, 2024 | 16.02 | 16.23 | 16.02 | 16.20 | 16.20 | 0.12% | 3,600 |
| Oct 16, 2024 | 16.11 | 16.19 | 16.09 | 16.18 | 16.18 | 1.12% | 5,010 |
| Oct 15, 2024 | 15.97 | 16.16 | 15.94 | 16.00 | 16.00 | - | 11,422 |
| Oct 14, 2024 | 15.83 | 16.10 | 15.50 | 16.00 | 16.00 | -0.06% | 31,100 |
| Oct 11, 2024 | 16.00 | 16.21 | 15.62 | 16.01 | 16.01 | 1.65% | 10,300 |
| Oct 10, 2024 | 15.59 | 15.79 | 15.44 | 15.75 | 15.75 | -0.82% | 16,015 |
| Oct 9, 2024 | 15.90 | 15.90 | 15.55 | 15.88 | 15.88 | -0.13% | 12,535 |
| Oct 8, 2024 | 16.12 | 16.12 | 15.50 | 15.90 | 15.90 | -0.44% | 14,309 |
| Oct 7, 2024 | 16.01 | 16.37 | 15.57 | 15.97 | 15.97 | -0.87% | 19,300 |
| Oct 4, 2024 | 15.68 | 16.62 | 15.58 | 16.11 | 16.11 | 4.34% | 25,000 |
| Oct 3, 2024 | 14.85 | 15.65 | 14.63 | 15.44 | 15.44 | 2.59% | 21,913 |
| Oct 2, 2024 | 15.39 | 15.39 | 14.91 | 15.05 | 15.05 | -1.31% | 24,000 |
| Oct 1, 2024 | 15.46 | 15.50 | 15.18 | 15.25 | 15.25 | -2.24% | 14,733 |
| Sep 30, 2024 | 14.96 | 15.74 | 14.91 | 15.60 | 15.60 | 5.48% | 62,600 |
| Sep 27, 2024 | 14.99 | 15.13 | 14.62 | 14.79 | 14.79 | -0.20% | 64,400 |
| Sep 26, 2024 | 14.97 | 15.05 | 14.82 | 14.82 | 14.82 | 0.47% | 10,211 |
| 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% | 11,500 |
| Sep 23, 2024 | 14.96 | 15.00 | 14.61 | 14.87 | 14.87 | 0.81% | 52,400 |
| Sep 20, 2024 | 14.85 | 14.99 | 14.40 | 14.75 | 14.75 | - | 91,800 |
| 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% | 13,700 |
| 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% | 4,300 |
| 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% | 2,500 |
| Sep 3, 2024 | 12.54 | 12.91 | 12.54 | 12.87 | 12.87 | -2.05% | 10,200 |
| Aug 30, 2024 | 12.81 | 13.25 | 12.81 | 13.14 | 13.14 | 1.08% | 3,600 |
| 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% | 2,300 |
| Aug 26, 2024 | 12.67 | 12.91 | 12.65 | 12.91 | 12.91 | 0.86% | 3,100 |
| 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 | -0.24% | 30,306 |
| Aug 21, 2024 | 12.80 | 12.80 | 12.42 | 12.54 | 12.54 | -0.40% | 24,900 |
| Aug 20, 2024 | 12.48 | 12.80 | 12.44 | 12.59 | 12.59 | -1.72% | 10,700 |
| Aug 19, 2024 | 12.50 | 13.03 | 12.50 | 12.81 | 12.81 | 4.57% | 10,400 |
| Aug 16, 2024 | 12.31 | 12.50 | 12.16 | 12.25 | 12.25 | -0.49% | 26,800 |
| Aug 15, 2024 | 11.92 | 12.46 | 11.92 | 12.31 | 12.31 | 3.36% | 29,400 |
| Aug 14, 2024 | 11.69 | 12.16 | 11.68 | 11.91 | 11.91 | 0.85% | 13,500 |
| Aug 13, 2024 | 11.66 | 11.90 | 11.65 | 11.81 | 11.81 | -0.51% | 10,211 |
| Aug 12, 2024 | 12.02 | 12.02 | 11.65 | 11.87 | 11.87 | -1.08% | 4,300 |
| Aug 9, 2024 | 11.99 | 12.04 | 11.81 | 12.00 | 12.00 | 0.08% | 7,800 |
| 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% | 38,200 |
| Aug 1, 2024 | 12.49 | 12.61 | 12.11 | 12.60 | 12.60 | -0.32% | 58,414 |