FinWise Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	11.02	11.07	10.83	10.87	10.87	-1.36%	20,346
Oct 5, 2026	11.07	11.27	11.00	11.02	11.02	-1.34%	26,371
Oct 2, 2026	11.09	11.46	11.09	11.17	11.17	-0.18%	17,882
Oct 1, 2026	11.05	11.37	10.90	11.19	11.19	0.45%	30,216
Sep 30, 2026	11.16	11.47	11.14	11.14	11.14	-1.07%	24,326
Sep 29, 2026	11.28	11.38	11.18	11.26	11.26	-1.14%	25,992
Sep 28, 2026	11.18	11.41	11.18	11.39	11.39	0.62%	17,061
Sep 25, 2026	11.17	11.36	10.90	11.32	11.32	0.35%	86,023
Sep 24, 2026	12.12	12.43	10.79	11.28	11.28	-0.97%	61,342
Sep 23, 2026	11.78	12.11	11.38	11.39	11.39	-3.80%	47,688
Sep 22, 2026	12.24	12.24	11.62	11.84	11.84	-3.43%	71,785
Sep 21, 2026	12.41	12.61	12.00	12.26	12.26	-2.15%	39,730
Sep 18, 2026	12.60	12.86	12.42	12.53	12.53	-1.34%	71,193
Sep 17, 2026	13.06	13.07	12.64	12.70	12.70	-1.78%	18,176
Sep 16, 2026	12.84	12.96	12.73	12.93	12.93	0.94%	53,238
Sep 15, 2026	13.10	13.10	12.80	12.81	12.81	-1.61%	36,907
Sep 14, 2026	13.35	13.35	13.02	13.02	13.02	-2.33%	35,434
Sep 11, 2026	13.57	13.82	13.31	13.33	13.33	-0.89%	20,603
Sep 10, 2026	13.41	13.84	13.33	13.45	13.45	-0.81%	32,472
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