Skip to main content
logo
FinWise Bancorp (FINW)
NASDAQ: FINW · Real-Time Price · USD
16.36
+0.07 (0.43%)
At close: Apr 15, 2026, 4:00 PM EDT
16.35
-0.01 (-0.06%)
After-hours: Apr 15, 2026, 4:00 PM EDT

FinWise Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 15, 202616.1616.6216.0116.3616.360.43%7,814
Apr 14, 202616.3016.4515.8616.2916.29-0.79%11,552
Apr 13, 202617.3017.3016.4216.4216.42-2.20%7,448
Apr 10, 202617.2217.3016.4616.7916.79-3.17%8,050
Apr 9, 202616.2117.3416.2117.3417.343.40%18,127
Apr 8, 202615.9717.0015.9116.7716.773.84%18,013
Apr 7, 202615.9516.2515.9016.1516.150.62%12,131
Apr 6, 202615.7116.1415.7116.0516.050.75%7,713
Apr 2, 202615.9315.9315.8515.9315.93-3,515
Apr 1, 202616.0116.2015.8915.9315.930.44%6,431
Mar 31, 202616.1216.1815.6415.8615.86-0.13%10,265
Mar 30, 202615.7516.0515.7515.8815.881.21%10,050
Mar 27, 202615.1515.6915.1515.6915.692.08%15,797
Mar 26, 202615.3315.4915.2215.3715.370.20%7,380
Mar 25, 202615.9715.9715.3415.3415.34-2.36%5,433
Mar 24, 202615.8716.0715.7115.7115.71-2.54%7,495
Mar 23, 202615.6416.2515.6216.1216.125.43%11,528
Mar 20, 202615.6115.6115.2615.2915.29-2.05%56,454
Mar 19, 202615.5315.8215.5315.6115.610.58%5,195
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%9,267
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%10,512
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%14,631
Feb 10, 202617.5917.8317.5917.6717.670.77%14,908
Feb 9, 202617.6818.1717.5317.5317.53-0.79%14,410
Feb 6, 202617.5717.8017.4417.6717.671.44%26,100
Feb 5, 202617.6117.6917.2817.4217.42-1.14%14,744
Feb 4, 202618.0518.2017.6117.6217.62-1.70%20,347
Feb 3, 202618.7118.8317.5517.9317.93-4.96%56,121