FinWise Bancorp (FINW)
19.52
-0.31 (-1.56%)
At close: Mar 03, 2025, 3:59 PM
19.45
-0.36%
After-hours: Mar 03, 2025, 04:00 PM EST
FINW Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 19.88 | 19.88 | 19.31 | 19.45 | -0.38 | -1.92% | 23,833 |
| Feb 28, 2025 | 19.63 | 19.88 | 19.58 | 19.83 | 0.22 | 1.12% | 20,409 |
| Feb 27, 2025 | 19.65 | 19.75 | 19.32 | 19.61 | -0.05 | -0.25% | 15,500 |
| Feb 26, 2025 | 19.24 | 19.68 | 19.19 | 19.66 | 0.52 | 2.72% | 34,700 |
| Feb 25, 2025 | 18.98 | 19.57 | 18.57 | 19.14 | 0.39 | 2.08% | 25,641 |
| Feb 24, 2025 | 19.44 | 19.65 | 18.48 | 18.75 | -0.50 | -2.60% | 23,800 |
| Feb 21, 2025 | 19.94 | 20.11 | 19.25 | 19.25 | -0.70 | -3.51% | 26,700 |
| Feb 20, 2025 | 20.63 | 20.63 | 19.49 | 19.95 | -0.68 | -3.30% | 22,100 |
| Feb 19, 2025 | 19.82 | 20.94 | 19.17 | 20.63 | 0.79 | 3.98% | 68,700 |
| Feb 18, 2025 | 19.98 | 20.00 | 19.65 | 19.84 | -0.09 | -0.45% | 36,511 |
| Feb 14, 2025 | 19.77 | 20.43 | 19.74 | 19.93 | 0.14 | 0.71% | 59,900 |
| Feb 13, 2025 | 19.67 | 19.92 | 19.66 | 19.79 | 0.03 | 0.15% | 16,327 |
| Feb 12, 2025 | 20.09 | 20.09 | 19.76 | 19.76 | -0.37 | -1.84% | 19,420 |
| Feb 11, 2025 | 20.04 | 20.20 | 19.90 | 20.13 | 0.08 | 0.40% | 26,641 |
| Feb 10, 2025 | 20.66 | 20.72 | 20.04 | 20.05 | -0.58 | -2.81% | 23,236 |
| Feb 7, 2025 | 19.75 | 20.87 | 19.61 | 20.63 | 0.88 | 4.46% | 72,542 |
| Feb 6, 2025 | 19.88 | 20.40 | 19.75 | 19.75 | -0.24 | -1.20% | 105,700 |
| Feb 5, 2025 | 19.69 | 20.00 | 19.69 | 19.99 | 0.30 | 1.52% | 32,300 |
| Feb 4, 2025 | 17.98 | 19.99 | 17.98 | 19.69 | 1.80 | 10.06% | 63,300 |
| Feb 3, 2025 | 18.23 | 18.32 | 17.42 | 17.89 | -0.64 | -3.45% | 55,100 |
| Jan 31, 2025 | 16.64 | 18.93 | 16.59 | 18.53 | 1.91 | 11.49% | 55,600 |
| Jan 30, 2025 | 16.53 | 16.84 | 16.53 | 16.62 | 0.39 | 2.40% | 12,247 |
| Jan 29, 2025 | 16.63 | 16.63 | 16.20 | 16.23 | -0.36 | -2.17% | 11,606 |
| Jan 28, 2025 | 16.57 | 16.69 | 16.45 | 16.59 | -0.10 | -0.60% | 6,400 |
| Jan 27, 2025 | 16.31 | 16.77 | 16.10 | 16.69 | 0.32 | 1.95% | 16,435 |
| Jan 24, 2025 | 16.76 | 16.76 | 16.36 | 16.37 | -0.26 | -1.56% | 17,100 |
| Jan 23, 2025 | 16.31 | 16.64 | 16.31 | 16.63 | 0.16 | 0.97% | 14,600 |
| Jan 22, 2025 | 16.58 | 16.80 | 16.39 | 16.47 | -0.33 | -1.96% | 9,403 |
| Jan 21, 2025 | 16.28 | 17.15 | 16.16 | 16.80 | 0.39 | 2.38% | 25,600 |
| Jan 17, 2025 | 16.38 | 16.60 | 16.35 | 16.41 | -0.04 | -0.24% | 10,827 |
| Jan 16, 2025 | 16.05 | 16.69 | 15.91 | 16.45 | 0.22 | 1.36% | 6,600 |
| Jan 15, 2025 | 16.20 | 16.23 | 15.63 | 16.23 | 0.90 | 5.87% | 6,530 |
| Jan 14, 2025 | 15.78 | 15.96 | 15.33 | 15.33 | -0.27 | -1.73% | 21,712 |
| Jan 13, 2025 | 15.60 | 15.87 | 15.34 | 15.60 | -0.45 | -2.80% | 25,344 |
| Jan 10, 2025 | 16.50 | 16.56 | 15.89 | 16.05 | -0.56 | -3.37% | 14,736 |
| Jan 8, 2025 | 16.31 | 16.65 | 16.25 | 16.61 | 0.41 | 2.53% | 5,333 |
| Jan 7, 2025 | 16.10 | 16.56 | 16.08 | 16.20 | 0.00 | 0.00% | 14,048 |
| Jan 6, 2025 | 15.72 | 17.02 | 15.72 | 16.20 | 0.25 | 1.57% | 40,100 |
| Jan 3, 2025 | 15.52 | 16.00 | 15.51 | 15.95 | 0.26 | 1.66% | 15,940 |
| Jan 2, 2025 | 15.83 | 16.27 | 15.69 | 15.69 | -0.29 | -1.81% | 9,500 |
| Dec 31, 2024 | 15.91 | 16.67 | 15.90 | 15.98 | -0.03 | -0.19% | 16,300 |
| Dec 30, 2024 | 15.85 | 16.17 | 15.72 | 16.01 | -0.10 | -0.62% | 8,000 |
| Dec 27, 2024 | 15.95 | 16.23 | 15.75 | 16.11 | 0.15 | 0.94% | 7,700 |
| Dec 26, 2024 | 16.01 | 16.33 | 15.36 | 15.96 | -0.03 | -0.19% | 14,538 |
| Dec 24, 2024 | 15.74 | 16.27 | 15.57 | 15.99 | 0.13 | 0.82% | 11,213 |
| Dec 23, 2024 | 16.62 | 17.16 | 15.69 | 15.86 | -1.00 | -5.93% | 19,000 |
| Dec 20, 2024 | 16.51 | 17.00 | 16.06 | 16.86 | 0.11 | 0.66% | 25,338 |
| Dec 19, 2024 | 17.62 | 18.09 | 16.75 | 16.75 | -0.87 | -4.94% | 15,000 |
| Dec 18, 2024 | 18.98 | 18.98 | 17.62 | 17.62 | -1.38 | -7.26% | 15,500 |
| Dec 17, 2024 | 19.00 | 19.14 | 18.95 | 19.00 | 0.00 | 0.00% | 13,200 |