FinWise Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	13.44	13.99	13.30	13.59	13.59	-0.62%	16,740
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%	63,858
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%	29,404
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
Mar 17, 2026	16.03	16.14	15.84	15.84	15.84	-1.80%	11,931
Mar 16, 2026	15.91	16.51	15.91	16.13	16.13	2.28%	9,057
Mar 13, 2026	15.97	15.97	15.75	15.77	15.77	-0.25%	7,463
Mar 12, 2026	15.90	16.16	15.81	15.81	15.81	-0.63%	6,621
Mar 11, 2026	15.97	16.42	15.81	15.91	15.91	-0.38%	7,146
Mar 10, 2026	16.02	16.31	15.97	15.97	15.97	-1.05%	8,639
Mar 9, 2026	15.97	16.36	15.67	16.14	16.14	-0.62%	7,448
Mar 6, 2026	16.31	16.31	15.92	16.24	16.24	-0.79%	26,604
Mar 5, 2026	16.70	16.71	16.18	16.37	16.37	-2.21%	19,072
Mar 4, 2026	16.59	17.02	16.59	16.74	16.74	0.18%	15,998
Mar 3, 2026	16.70	16.98	16.70	16.71	16.71	-0.59%	9,267
Mar 2, 2026	16.71	17.05	16.71	16.81	16.81	-0.18%	8,733
Feb 27, 2026	17.54	17.54	16.84	16.84	16.84	-1.52%	17,761
Feb 26, 2026	17.38	17.38	17.10	17.10	17.10	-0.06%	4,014
Feb 25, 2026	16.74	17.16	16.74	17.11	17.11	3.57%	6,666