FinWise Bancorp (FINW)
NASDAQ: FINW
· Real-Time Price · USD
20.76
0.12 (0.58%)
At close: Sep 26, 2025, 12:45 PM
FINW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 20.53 | 21.15 | 20.29 | 20.64 | 20.64 | -0.72% | 7,815 |
| Sep 24, 2025 | 20.95 | 21.17 | 20.34 | 20.79 | 20.79 | -0.48% | 6,000 |
| Sep 23, 2025 | 21.23 | 21.35 | 20.38 | 20.89 | 20.89 | -0.81% | 11,700 |
| Sep 22, 2025 | 21.67 | 21.92 | 20.91 | 21.06 | 21.06 | -6.36% | 21,500 |
| Sep 19, 2025 | 20.61 | 22.49 | 18.40 | 22.49 | 22.49 | 9.02% | 107,674 |
| Sep 18, 2025 | 20.01 | 20.71 | 19.97 | 20.63 | 20.63 | 4.09% | 15,200 |
| Sep 17, 2025 | 19.65 | 20.30 | 19.00 | 19.82 | 19.82 | 0.87% | 21,300 |
| Sep 16, 2025 | 19.12 | 19.78 | 19.12 | 19.65 | 19.65 | 0.87% | 6,400 |
| Sep 15, 2025 | 19.79 | 19.79 | 19.26 | 19.48 | 19.48 | 1.09% | 5,948 |
| Sep 12, 2025 | 19.23 | 19.45 | 19.15 | 19.27 | 19.27 | -1.88% | 6,300 |
| Sep 11, 2025 | 19.20 | 19.80 | 19.20 | 19.64 | 19.64 | 2.51% | 9,004 |
| Sep 10, 2025 | 19.42 | 19.71 | 19.00 | 19.16 | 19.16 | -1.14% | 7,242 |
| Sep 9, 2025 | 19.72 | 19.73 | 19.20 | 19.38 | 19.38 | -1.52% | 11,547 |
| Sep 8, 2025 | 19.46 | 19.79 | 19.35 | 19.68 | 19.68 | 1.71% | 8,245 |
| Sep 5, 2025 | 19.75 | 19.75 | 19.16 | 19.35 | 19.35 | -0.51% | 10,846 |
| Sep 4, 2025 | 19.14 | 19.45 | 19.14 | 19.45 | 19.45 | 3.24% | 9,012 |
| Sep 3, 2025 | 19.17 | 19.66 | 18.54 | 18.84 | 18.84 | -2.38% | 10,700 |
| Sep 2, 2025 | 19.03 | 19.46 | 19.03 | 19.30 | 19.30 | -0.16% | 6,500 |
| Aug 29, 2025 | 19.63 | 19.70 | 19.28 | 19.33 | 19.33 | -0.72% | 7,516 |
| Aug 28, 2025 | 19.69 | 19.69 | 19.36 | 19.47 | 19.47 | 0.10% | 5,400 |