FinWise Bancorp (FINW)
NASDAQ: FINW
· Real-Time Price · USD
18.69
-0.18 (-0.95%)
At close: Aug 15, 2025, 12:51 PM
FINW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 19.40 | 19.40 | 18.74 | 18.87 | 18.87 | -0.21% | 9,647 |
| Aug 13, 2025 | 19.40 | 19.64 | 18.85 | 18.91 | 18.91 | -2.43% | 17,800 |
| Aug 12, 2025 | 18.63 | 19.39 | 18.43 | 19.38 | 19.38 | 4.93% | 34,000 |
| Aug 11, 2025 | 18.30 | 18.59 | 17.66 | 18.47 | 18.47 | 2.10% | 13,435 |
| Aug 8, 2025 | 18.48 | 18.48 | 17.91 | 18.09 | 18.09 | -1.74% | 13,100 |
| Aug 7, 2025 | 18.24 | 18.50 | 18.18 | 18.41 | 18.41 | 1.32% | 20,149 |
| Aug 6, 2025 | 18.14 | 18.19 | 18.10 | 18.17 | 18.17 | 0.00% | 16,100 |
| Aug 5, 2025 | 17.68 | 18.19 | 17.55 | 18.17 | 18.17 | 2.19% | 13,900 |
| Aug 4, 2025 | 17.59 | 17.91 | 17.43 | 17.78 | 17.78 | 0.74% | 12,922 |
| Aug 1, 2025 | 17.43 | 17.71 | 16.96 | 17.65 | 17.65 | -1.23% | 18,305 |
| Jul 31, 2025 | 17.73 | 18.37 | 17.58 | 17.87 | 17.87 | -0.17% | 16,921 |
| Jul 30, 2025 | 17.62 | 18.19 | 17.40 | 17.90 | 17.90 | 2.40% | 34,604 |
| Jul 29, 2025 | 17.50 | 17.69 | 17.23 | 17.48 | 17.48 | 0.17% | 32,800 |
| Jul 28, 2025 | 17.40 | 17.50 | 16.93 | 17.45 | 17.45 | 0.93% | 16,000 |
| Jul 25, 2025 | 16.21 | 17.35 | 16.21 | 17.29 | 17.29 | 10.41% | 43,822 |
| Jul 24, 2025 | 15.61 | 16.10 | 15.57 | 15.66 | 15.66 | -2.91% | 13,600 |
| Jul 23, 2025 | 15.71 | 16.19 | 15.71 | 16.13 | 16.13 | 1.57% | 11,000 |
| Jul 22, 2025 | 15.64 | 16.14 | 15.64 | 15.88 | 15.88 | 1.15% | 18,245 |
| Jul 21, 2025 | 15.21 | 16.08 | 15.21 | 15.70 | 15.70 | -0.38% | 13,400 |
| Jul 18, 2025 | 15.99 | 15.99 | 15.47 | 15.76 | 15.76 | -0.57% | 15,727 |