FinWise Bancorp (FINW)
14.99
0.77 (5.41%)
At close: Apr 09, 2025, 3:57 PM
15.01
0.13%
Pre-market: Apr 10, 2025, 08:26 AM EDT
FinWise Bancorp Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2025 | 14.25 | 15.62 | 14.07 | 15.04 | 0.82 | 5.77% | 25,732 |
| Apr 8, 2025 | 14.43 | 14.70 | 14.04 | 14.22 | -0.16 | -1.11% | 23,400 |
| Apr 7, 2025 | 14.25 | 14.79 | 14.11 | 14.38 | -0.02 | -0.14% | 29,100 |
| Apr 4, 2025 | 15.61 | 15.61 | 14.20 | 14.40 | -1.10 | -7.10% | 17,817 |
| Apr 3, 2025 | 16.75 | 16.75 | 15.39 | 15.50 | -1.54 | -9.04% | 24,800 |
| Apr 2, 2025 | 17.12 | 17.12 | 16.88 | 17.04 | -0.10 | -0.58% | 18,100 |
| Apr 1, 2025 | 17.27 | 17.58 | 16.85 | 17.14 | -0.37 | -2.11% | 13,701 |
| Mar 31, 2025 | 17.44 | 17.80 | 17.27 | 17.51 | 0.07 | 0.40% | 38,700 |
| Mar 28, 2025 | 17.41 | 17.64 | 17.34 | 17.44 | -0.09 | -0.51% | 14,900 |
| Mar 27, 2025 | 17.47 | 17.54 | 17.47 | 17.53 | 0.09 | 0.52% | 6,842 |
| Mar 26, 2025 | 17.25 | 17.53 | 17.10 | 17.44 | 0.09 | 0.52% | 16,111 |
| Mar 25, 2025 | 17.56 | 17.57 | 17.28 | 17.35 | -0.19 | -1.08% | 7,832 |
| Mar 24, 2025 | 17.43 | 17.73 | 17.04 | 17.54 | 0.10 | 0.57% | 15,330 |
| Mar 21, 2025 | 17.15 | 17.44 | 17.15 | 17.44 | 0.07 | 0.40% | 22,900 |
| Mar 20, 2025 | 17.32 | 17.47 | 17.25 | 17.37 | -0.02 | -0.12% | 17,633 |
| Mar 19, 2025 | 17.20 | 17.65 | 17.20 | 17.39 | -0.13 | -0.74% | 9,500 |
| Mar 18, 2025 | 17.52 | 17.72 | 17.36 | 17.52 | -0.19 | -1.07% | 10,243 |
| Mar 17, 2025 | 17.53 | 17.77 | 17.52 | 17.71 | 0.01 | 0.06% | 22,327 |
| Mar 14, 2025 | 17.89 | 17.89 | 17.51 | 17.70 | 0.07 | 0.40% | 28,801 |
| Mar 13, 2025 | 17.63 | 17.63 | 16.77 | 17.63 | 0.12 | 0.69% | 20,235 |
| Mar 12, 2025 | 17.41 | 17.54 | 16.89 | 17.51 | 0.11 | 0.63% | 14,900 |
| Mar 11, 2025 | 17.05 | 18.04 | 16.86 | 17.40 | 0.22 | 1.28% | 28,642 |
| Mar 10, 2025 | 17.47 | 17.59 | 16.86 | 17.18 | -0.65 | -3.65% | 21,641 |
| Mar 7, 2025 | 17.88 | 18.08 | 17.52 | 17.83 | -0.26 | -1.44% | 9,000 |
| Mar 6, 2025 | 18.56 | 18.56 | 17.89 | 18.09 | -0.78 | -4.13% | 18,916 |
| Mar 5, 2025 | 18.92 | 18.92 | 18.38 | 18.87 | 0.03 | 0.16% | 10,500 |
| Mar 4, 2025 | 19.31 | 19.31 | 18.52 | 18.84 | -0.61 | -3.14% | 18,433 |
| Mar 3, 2025 | 19.88 | 19.88 | 19.31 | 19.45 | -0.38 | -1.92% | 23,834 |
| 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 |