FinWise Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	13.77	13.88	13.51	13.56	13.56	-2.06%	65,878
Sep 8, 2026	13.99	14.06	13.77	13.85	13.85	-1.00%	23,300
Sep 4, 2026	13.89	14.12	13.89	13.99	13.99	-0.11%	12,183
Sep 3, 2026	14.19	14.20	14.00	14.00	14.00	-0.57%	15,889
Sep 2, 2026	14.19	14.22	13.96	14.08	14.08	0.72%	53,151
Sep 1, 2026	13.91	14.20	13.61	13.98	13.98	0.54%	23,519
Aug 31, 2026	14.25	14.25	13.82	13.91	13.91	-1.45%	17,828
Aug 28, 2026	14.00	14.26	13.94	14.11	14.11	1.47%	26,208
Aug 27, 2026	13.91	13.99	13.80	13.91	13.91	-0.68%	9,912
Aug 26, 2026	13.97	14.09	13.79	14.00	14.00	0.94%	20,171
Aug 25, 2026	13.84	14.34	13.77	13.87	13.87	0.22%	16,829
Aug 24, 2026	14.08	14.22	13.82	13.84	13.84	-1.14%	14,842
Aug 21, 2026	14.29	14.39	13.82	14.00	14.00	-1.69%	16,241
Aug 20, 2026	14.02	14.31	13.38	14.24	14.24	0.71%	19,155
Aug 19, 2026	14.12	14.39	14.11	14.14	14.14	0.78%	31,986
Aug 18, 2026	13.82	14.18	13.72	14.03	14.03	2.33%	23,904
Aug 17, 2026	13.60	14.01	13.60	13.71	13.71	-1.22%	28,948
Aug 14, 2026	13.94	14.36	13.73	13.88	13.88	-	14,998
Aug 13, 2026	13.96	14.04	13.69	13.88	13.88	-0.43%	34,276
Aug 12, 2026	13.71	13.94	13.71	13.94	13.94	1.31%	13,667
Aug 11, 2026	13.70	13.93	13.62	13.76	13.76	0.36%	27,717
Aug 10, 2026	14.05	14.12	13.63	13.71	13.71	-3.92%	60,738
Aug 7, 2026	14.31	14.62	14.14	14.27	14.27	0.21%	9,789
Aug 6, 2026	14.02	14.62	13.93	14.24	14.24	0.99%	29,413
Aug 5, 2026	14.08	14.30	13.97	14.10	14.10	0.04%	24,494
Aug 4, 2026	14.32	14.50	14.00	14.10	14.10	-1.36%	43,010
Aug 3, 2026	13.94	14.33	13.86	14.29	14.29	3.85%	30,731
Jul 31, 2026	13.56	14.11	13.56	13.76	13.76	0.36%	32,653
Jul 30, 2026	13.65	13.92	13.30	13.71	13.71	-2.77%	50,916
Jul 29, 2026	14.08	14.19	13.93	14.10	14.10	1.00%	12,634
Jul 28, 2026	13.91	14.67	13.90	13.96	13.96	1.53%	23,010
Jul 27, 2026	13.83	13.98	13.68	13.75	13.75	-0.15%	14,444
Jul 24, 2026	13.90	14.18	13.08	13.77	13.77	2.68%	29,459
Jul 23, 2026	13.57	14.25	13.36	13.41	13.41	-1.18%	53,218
Jul 22, 2026	13.39	13.77	13.36	13.57	13.57	1.12%	27,324
Jul 21, 2026	13.80	14.34	13.17	13.42	13.42	-1.68%	27,700
Jul 20, 2026	14.39	14.42	13.50	13.65	13.65	-1.23%	34,079
Jul 17, 2026	14.03	14.43	13.82	13.82	13.82	-1.92%	18,567
Jul 16, 2026	14.03	14.42	13.84	14.09	14.09	1.00%	29,731
Jul 15, 2026	13.94	14.03	13.89	13.95	13.95	-0.29%	10,440
Jul 14, 2026	14.41	14.50	13.98	13.99	13.99	0.14%	15,689
Jul 13, 2026	14.00	14.46	13.82	13.97	13.97	0.65%	24,767
Jul 10, 2026	14.22	14.40	13.85	13.88	13.88	-1.28%	32,199
Jul 9, 2026	14.47	14.47	13.94	14.06	14.06	0.86%	23,209
Jul 8, 2026	14.04	14.47	13.83	13.94	13.94	-0.43%	45,683
Jul 7, 2026	14.49	14.49	13.84	14.00	14.00	-2.17%	55,366
Jul 6, 2026	14.39	14.75	14.29	14.31	14.31	-1.72%	42,694
Jul 2, 2026	15.05	15.05	14.35	14.56	14.56	-1.62%	14,602
Jul 1, 2026	14.54	14.91	14.54	14.80	14.80	2.07%	27,586
Jun 30, 2026	14.77	14.82	14.05	14.50	14.50	-1.16%	152,624