FinWise Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	13.92	14.24	13.92	14.24	14.24	1.71%	37,934
May 27, 2026	13.92	14.11	13.90	14.00	14.00	-	40,480
May 26, 2026	13.87	14.27	13.85	14.00	14.00	1.08%	47,836
May 22, 2026	13.88	13.90	13.80	13.85	13.85	-0.72%	27,553
May 21, 2026	13.80	14.03	13.80	13.95	13.95	3.10%	30,357
May 20, 2026	13.62	14.00	13.45	13.53	13.53	-0.66%	40,002
May 19, 2026	13.55	14.10	13.55	13.62	13.62	-0.44%	7,139
May 18, 2026	13.60	13.68	13.29	13.68	13.68	4.35%	12,996
May 15, 2026	12.91	14.04	12.90	13.11	13.11	0.77%	17,870
May 14, 2026	13.50	13.72	13.00	13.01	13.01	-	9,218
May 13, 2026	12.88	13.25	12.82	13.01	13.01	0.23%	26,647
May 12, 2026	13.25	13.42	12.93	12.98	12.98	-2.92%	20,364
May 11, 2026	13.39	13.88	13.27	13.37	13.37	-1.18%	16,523
May 8, 2026	13.89	14.10	13.53	13.53	13.53	-3.36%	13,670
May 7, 2026	13.48	14.24	13.48	14.00	14.00	3.02%	19,006
May 6, 2026	13.44	13.99	13.30	13.59	13.59	-0.62%	16,742
May 5, 2026	14.37	14.37	13.59	13.68	13.68	-2.04%	20,439
May 4, 2026	14.77	15.84	13.80	13.96	13.96	-6.68%	63,859
May 1, 2026	15.50	15.52	14.86	14.96	14.96	-3.79%	70,240
Apr 30, 2026	15.84	16.36	15.55	15.55	15.55	-2.35%	29,520
Apr 29, 2026	16.04	16.05	15.85	15.93	15.93	-1.27%	15,645
Apr 28, 2026	16.49	16.49	16.01	16.13	16.13	-0.19%	12,619
Apr 27, 2026	16.08	16.41	16.01	16.16	16.16	-0.19%	9,211
Apr 24, 2026	16.23	16.50	16.05	16.19	16.19	0.06%	19,794
Apr 23, 2026	16.18	16.30	16.05	16.18	16.18	-	5,942
Apr 22, 2026	16.38	16.68	16.18	16.18	16.18	-1.28%	4,295
Apr 21, 2026	16.70	17.30	16.23	16.39	16.39	-2.03%	12,924
Apr 20, 2026	16.83	17.15	16.73	16.73	16.73	-2.90%	20,159
Apr 17, 2026	16.62	17.23	16.34	17.23	17.23	5.06%	15,455
Apr 16, 2026	16.26	16.40	16.26	16.40	16.40	0.24%	4,202
Apr 15, 2026	16.16	16.62	16.01	16.36	16.36	0.43%	7,814
Apr 14, 2026	16.30	16.45	15.86	16.29	16.29	-0.79%	11,552
Apr 13, 2026	17.30	17.30	16.42	16.42	16.42	-2.20%	7,448
Apr 10, 2026	17.22	17.30	16.46	16.79	16.79	-3.17%	8,050
Apr 9, 2026	16.21	17.34	16.21	17.34	17.34	3.40%	18,127
Apr 8, 2026	15.97	17.00	15.91	16.77	16.77	3.84%	18,013
Apr 7, 2026	15.95	16.25	15.90	16.15	16.15	0.62%	12,131
Apr 6, 2026	15.71	16.14	15.71	16.05	16.05	0.75%	7,713
Apr 2, 2026	15.93	15.93	15.85	15.93	15.93	-	3,515
Apr 1, 2026	16.01	16.20	15.89	15.93	15.93	0.44%	6,431
Mar 31, 2026	16.12	16.18	15.64	15.86	15.86	-0.13%	10,265
Mar 30, 2026	15.75	16.05	15.75	15.88	15.88	1.21%	10,050
Mar 27, 2026	15.15	15.69	15.15	15.69	15.69	2.08%	15,797
Mar 26, 2026	15.33	15.49	15.22	15.37	15.37	0.20%	7,380
Mar 25, 2026	15.97	15.97	15.34	15.34	15.34	-2.36%	5,433
Mar 24, 2026	15.87	16.07	15.71	15.71	15.71	-2.54%	7,495
Mar 23, 2026	15.64	16.25	15.62	16.12	16.12	5.43%	11,528
Mar 20, 2026	15.61	15.61	15.26	15.29	15.29	-2.05%	56,454
Mar 19, 2026	15.53	15.82	15.53	15.61	15.61	0.58%	5,195
Mar 18, 2026	15.75	15.87	15.52	15.52	15.52	-2.02%	18,426