FinWise Bancorp FINW
NASDAQ · United States · Finance
$11.17-0.02 (-0.18%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $11.17 | -0.18% | $11.09 | $11.45 | $11.09 | 17.90K |
| 2026-10-01 | $11.19 | +0.45% | $11.05 | $11.37 | $10.90 | 30.20K |
| 2026-09-30 | $11.14 | -1.07% | $11.16 | $11.47 | $11.14 | 24.30K |
| 2026-09-29 | $11.26 | -1.14% | $11.28 | $11.38 | $11.18 | 26.00K |
| 2026-09-28 | $11.39 | +0.62% | $11.18 | $11.41 | $11.18 | 17.10K |
| 2026-09-25 | $11.32 | +0.35% | $11.17 | $11.36 | $10.90 | 86.00K |
| 2026-09-24 | $11.28 | -0.97% | $12.12 | $12.43 | $10.79 | 61.30K |
| 2026-09-23 | $11.39 | -3.80% | $11.78 | $12.10 | $11.38 | 47.70K |
| 2026-09-22 | $11.84 | -3.43% | $12.24 | $12.24 | $11.62 | 71.80K |
| 2026-09-21 | $12.26 | -2.15% | $12.41 | $12.61 | $11.99 | 39.70K |
| 2026-09-18 | $12.53 | -1.34% | $12.60 | $12.86 | $12.42 | 71.20K |
| 2026-09-17 | $12.70 | -1.78% | $13.06 | $13.07 | $12.64 | 18.20K |
| 2026-09-16 | $12.93 | +0.94% | $12.84 | $12.96 | $12.73 | 53.20K |
| 2026-09-15 | $12.81 | -1.61% | $13.10 | $13.10 | $12.80 | 36.90K |
| 2026-09-14 | $13.02 | -2.33% | $13.35 | $13.35 | $13.02 | 35.40K |
| 2026-09-11 | $13.33 | -0.89% | $13.57 | $13.82 | $13.31 | 20.60K |
| 2026-09-10 | $13.45 | -0.81% | $13.41 | $13.84 | $13.33 | 32.50K |
| 2026-09-09 | $13.56 | -2.06% | $13.77 | $13.88 | $13.51 | 65.90K |
| 2026-09-08 | $13.85 | -1.00% | $13.99 | $14.06 | $13.77 | 23.30K |
| 2026-09-04 | $13.98 | -0.11% | $13.89 | $14.12 | $13.89 | 11.60K |
| 2026-09-03 | $14.00 | -0.57% | $14.19 | $14.20 | $14.00 | 15.90K |
| 2026-09-02 | $14.08 | +0.72% | $14.19 | $14.22 | $13.95 | 53.20K |
| 2026-09-01 | $13.98 | +0.54% | $13.91 | $14.20 | $13.61 | 23.50K |
| 2026-08-31 | $13.90 | -1.45% | $14.25 | $14.25 | $13.81 | 17.80K |
| 2026-08-28 | $14.11 | +1.47% | $14.00 | $14.26 | $13.94 | 26.20K |
| 2026-08-27 | $13.90 | -0.68% | $13.90 | $13.99 | $13.80 | 9.90K |
| 2026-08-26 | $14.00 | +0.94% | $13.97 | $14.09 | $13.79 | 20.20K |
| 2026-08-25 | $13.87 | +0.22% | $13.84 | $14.34 | $13.77 | 16.80K |
| 2026-08-24 | $13.84 | -1.14% | $14.08 | $14.22 | $13.82 | 14.80K |
| 2026-08-21 | $14.00 | -1.69% | $14.29 | $14.39 | $13.82 | 16.20K |
| 2026-08-20 | $14.24 | +0.71% | $14.02 | $14.31 | $13.38 | 19.20K |
| 2026-08-19 | $14.14 | +0.78% | $14.12 | $14.39 | $14.11 | 32.00K |
| 2026-08-18 | $14.03 | +2.33% | $13.82 | $14.18 | $13.72 | 23.90K |
| 2026-08-17 | $13.71 | -1.22% | $13.60 | $14.01 | $13.60 | 28.90K |
| 2026-08-14 | $13.88 | 0.00% | $13.94 | $14.35 | $13.73 | 15.00K |
| 2026-08-13 | $13.88 | -0.43% | $13.96 | $14.03 | $13.69 | 34.30K |
| 2026-08-12 | $13.94 | +1.31% | $13.71 | $13.94 | $13.71 | 13.70K |
| 2026-08-11 | $13.76 | +0.36% | $13.70 | $13.93 | $13.62 | 27.70K |
| 2026-08-10 | $13.71 | -3.92% | $14.05 | $14.12 | $13.63 | 60.70K |
| 2026-08-07 | $14.27 | +0.21% | $14.31 | $14.62 | $14.14 | 9.80K |
| 2026-08-06 | $14.24 | +0.99% | $14.02 | $14.62 | $13.93 | 29.40K |
| 2026-08-05 | $14.10 | +0.04% | $14.08 | $14.30 | $13.97 | 24.50K |
| 2026-08-04 | $14.10 | -1.36% | $14.32 | $14.50 | $13.99 | 43.00K |
| 2026-08-03 | $14.29 | +3.85% | $13.94 | $14.33 | $13.86 | 30.70K |
| 2026-07-31 | $13.76 | +0.36% | $13.56 | $14.10 | $13.56 | 32.70K |
| 2026-07-30 | $13.71 | -2.77% | $13.65 | $13.92 | $13.30 | 50.90K |
| 2026-07-29 | $14.10 | +1.00% | $14.08 | $14.19 | $13.93 | 12.60K |
| 2026-07-28 | $13.96 | +1.53% | $13.91 | $14.67 | $13.90 | 23.00K |
| 2026-07-27 | $13.75 | -0.15% | $13.82 | $13.98 | $13.68 | 14.40K |
| 2026-07-24 | $13.77 | +2.68% | $13.90 | $14.18 | $13.08 | 29.50K |
| 2026-07-23 | $13.41 | -1.18% | $13.57 | $14.25 | $13.36 | 53.20K |
| 2026-07-22 | $13.57 | +1.12% | $13.39 | $13.77 | $13.36 | 27.30K |
| 2026-07-21 | $13.42 | -1.68% | $13.80 | $14.34 | $13.17 | 27.70K |
| 2026-07-20 | $13.65 | -1.23% | $14.39 | $14.41 | $13.50 | 34.10K |
| 2026-07-17 | $13.82 | -1.92% | $14.03 | $14.43 | $13.82 | 18.60K |
| 2026-07-16 | $14.09 | +1.00% | $14.03 | $14.41 | $13.84 | 29.70K |
| 2026-07-15 | $13.95 | -0.29% | $13.94 | $14.03 | $13.89 | 10.40K |
| 2026-07-14 | $13.99 | +0.14% | $14.41 | $14.50 | $13.98 | 15.70K |
| 2026-07-13 | $13.97 | +0.65% | $14.00 | $14.45 | $13.82 | 24.70K |
| 2026-07-10 | $13.88 | -1.28% | $14.22 | $14.40 | $13.85 | 32.20K |
| 2026-07-09 | $14.06 | +0.86% | $14.47 | $14.47 | $13.94 | 23.20K |
| 2026-07-08 | $13.94 | -0.43% | $14.04 | $14.47 | $13.83 | 45.70K |
| 2026-07-07 | $14.00 | -2.17% | $14.49 | $14.49 | $13.84 | 55.40K |
| 2026-07-06 | $14.31 | -1.72% | $14.39 | $14.75 | $14.29 | 42.70K |
| 2026-07-02 | $14.56 | -1.62% | $15.05 | $15.05 | $14.35 | 14.60K |
| 2026-07-01 | $14.80 | +2.07% | $14.54 | $14.91 | $14.54 | 27.60K |
| 2026-06-30 | $14.50 | -1.16% | $14.77 | $14.82 | $14.05 | 152.60K |
| 2026-06-29 | $14.67 | -4.86% | $15.26 | $15.40 | $14.36 | 55.80K |
| 2026-06-26 | $15.42 | +5.98% | $14.55 | $15.45 | $14.55 | 254.00K |
| 2026-06-25 | $14.55 | -0.34% | $14.69 | $14.69 | $14.37 | 10.50K |
| 2026-06-24 | $14.60 | +0.83% | $14.49 | $14.75 | $14.39 | 20.60K |
| 2026-06-23 | $14.48 | +2.99% | $14.19 | $14.50 | $14.19 | 11.80K |
| 2026-06-22 | $14.06 | -0.85% | $14.26 | $14.26 | $14.06 | 8.30K |
| 2026-06-18 | $14.18 | +2.83% | $13.98 | $14.24 | $13.78 | 52.70K |
| 2026-06-17 | $13.79 | -4.04% | $14.49 | $14.49 | $13.72 | 21.00K |
| 2026-06-16 | $14.37 | +0.42% | $14.31 | $14.55 | $14.26 | 10.90K |
| 2026-06-15 | $14.31 | -2.79% | $14.52 | $14.60 | $14.26 | 7.00K |
| 2026-06-12 | $14.72 | +0.07% | $14.64 | $14.90 | $14.51 | 12.30K |
| 2026-06-11 | $14.71 | +0.27% | $14.81 | $14.81 | $14.43 | 7.40K |
| 2026-06-10 | $14.67 | -0.41% | $14.71 | $14.76 | $14.35 | 26.70K |
| 2026-06-09 | $14.73 | +2.36% | $14.33 | $14.80 | $14.33 | 10.70K |
| 2026-06-08 | $14.39 | -1.84% | $14.57 | $14.71 | $14.39 | 5.80K |
| 2026-06-05 | $14.66 | +1.66% | $14.30 | $14.70 | $14.05 | 12.10K |
| 2026-06-04 | $14.42 | +2.12% | $14.33 | $14.58 | $14.27 | 25.90K |
| 2026-06-03 | $14.12 | -2.22% | $14.43 | $14.43 | $14.01 | 28.10K |
| 2026-06-02 | $14.44 | +2.56% | $14.06 | $14.44 | $14.06 | 11.20K |
| 2026-06-01 | $14.08 | -2.09% | $14.22 | $14.50 | $13.30 | 19.40K |
| 2026-05-29 | $14.38 | +0.98% | $14.16 | $14.68 | $13.96 | 18.80K |
| 2026-05-28 | $14.24 | +1.71% | $13.92 | $14.24 | $13.92 | 37.90K |
| 2026-05-27 | $14.00 | 0.00% | $13.92 | $14.11 | $13.90 | 40.50K |