FinWise Bancorp (FINW)
NASDAQ: FINW
· Real-Time Price · USD
19.35
-0.10 (-0.51%)
At close: Sep 05, 2025, 3:59 PM
19.35
0.00%
After-hours: Sep 05, 2025, 04:10 PM EDT
FINW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 19.14 | 19.45 | 19.14 | 19.45 | 19.45 | 3.24% | 9,548 |
| 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 |
| Aug 27, 2025 | 19.42 | 19.75 | 19.39 | 19.45 | 19.45 | -0.21% | 21,300 |
| Aug 26, 2025 | 19.20 | 19.64 | 18.50 | 19.49 | 19.49 | 2.20% | 16,805 |
| Aug 25, 2025 | 19.01 | 19.38 | 18.50 | 19.07 | 19.07 | -1.19% | 22,800 |
| Aug 22, 2025 | 18.66 | 19.64 | 18.31 | 19.30 | 19.30 | 4.49% | 36,600 |
| Aug 21, 2025 | 18.55 | 18.79 | 18.39 | 18.47 | 18.47 | -0.70% | 9,800 |
| Aug 20, 2025 | 18.60 | 19.10 | 18.50 | 18.60 | 18.60 | 0.81% | 9,100 |
| Aug 19, 2025 | 18.20 | 18.61 | 18.20 | 18.45 | 18.45 | 0.00% | 8,213 |
| Aug 18, 2025 | 19.05 | 19.05 | 18.26 | 18.45 | 18.45 | -0.32% | 8,235 |
| Aug 15, 2025 | 18.98 | 18.98 | 18.36 | 18.51 | 18.51 | -1.91% | 14,400 |
| 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 |