FinWise Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	13.98	14.24	13.78	14.18	14.18	2.83%	52,732
Jun 17, 2026	14.49	14.49	13.72	13.79	13.79	-4.04%	20,983
Jun 16, 2026	14.31	14.55	14.26	14.37	14.37	0.42%	10,944
Jun 15, 2026	14.52	14.60	14.26	14.31	14.31	-2.79%	6,979
Jun 12, 2026	14.64	14.90	14.51	14.72	14.72	0.07%	12,294
Jun 11, 2026	14.81	14.81	14.43	14.71	14.71	0.27%	7,421
Jun 10, 2026	14.71	14.76	14.35	14.67	14.67	-0.41%	26,748
Jun 9, 2026	14.33	14.80	14.33	14.73	14.73	2.36%	10,657
Jun 8, 2026	14.57	14.71	14.39	14.39	14.39	-1.84%	5,821
Jun 5, 2026	14.30	14.70	14.05	14.66	14.66	1.66%	12,122
Jun 4, 2026	14.33	14.58	14.27	14.42	14.42	2.12%	25,904
Jun 3, 2026	14.43	14.43	14.01	14.12	14.12	-2.22%	28,140
Jun 2, 2026	14.06	14.45	14.06	14.44	14.44	2.56%	11,208
Jun 1, 2026	14.22	14.50	13.30	14.08	14.08	-2.09%	19,413
May 29, 2026	14.16	14.68	13.96	14.38	14.38	0.98%	18,792
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	-	40,512
May 26, 2026	13.87	14.27	13.85	14.00	14.00	1.08%	47,837
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