FinWise Bancorp (FINW)
NASDAQ: FINW · Real-Time Price · USD
20.79
+0.15 (0.73%)
Sep 26, 2025, 4:00 PM EDT - Market closed
FinWise Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 20.59 | 20.86 | 20.59 | 20.79 | 20.79 | 0.73% | 5,470 |
| Sep 25, 2025 | 20.53 | 21.15 | 20.29 | 20.64 | 20.64 | -0.72% | 8,367 |
| Sep 24, 2025 | 20.96 | 21.17 | 20.34 | 20.79 | 20.79 | -0.48% | 5,973 |
| Sep 23, 2025 | 21.23 | 21.35 | 20.38 | 20.89 | 20.89 | -0.81% | 11,668 |
| Sep 22, 2025 | 21.67 | 21.92 | 20.91 | 21.06 | 21.06 | -6.36% | 21,468 |
| 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% | 15,177 |
| Sep 17, 2025 | 19.65 | 20.30 | 19.00 | 19.82 | 19.82 | 0.87% | 21,293 |
| Sep 16, 2025 | 19.12 | 19.78 | 19.12 | 19.65 | 19.65 | 0.87% | 6,399 |
| 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% | 6,274 |
| 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% | 10,682 |
| Sep 2, 2025 | 19.03 | 19.46 | 19.03 | 19.30 | 19.30 | -0.16% | 6,483 |
| 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% | 21,298 |
| 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% | 22,751 |
| Aug 22, 2025 | 18.66 | 19.64 | 18.31 | 19.30 | 19.30 | 4.49% | 36,559 |
| Aug 21, 2025 | 18.55 | 18.79 | 18.39 | 18.47 | 18.47 | -0.70% | 9,777 |
| Aug 20, 2025 | 18.60 | 19.10 | 18.50 | 18.60 | 18.60 | 0.81% | 9,074 |
| Aug 19, 2025 | 18.20 | 18.61 | 18.20 | 18.45 | 18.45 | - | 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% | 14,374 |
| 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% | 17,760 |
| Aug 12, 2025 | 18.63 | 19.39 | 18.43 | 19.38 | 19.38 | 4.93% | 33,955 |
| 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% | 13,095 |
| 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 | - | 16,086 |
| Aug 5, 2025 | 17.68 | 18.19 | 17.55 | 18.17 | 18.17 | 2.19% | 13,873 |
| 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% | 32,764 |
| Jul 28, 2025 | 17.40 | 17.50 | 16.93 | 17.45 | 17.45 | 0.93% | 15,950 |
| 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% | 13,593 |
| Jul 23, 2025 | 15.71 | 16.19 | 15.71 | 16.13 | 16.13 | 1.57% | 10,995 |
| 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% | 13,380 |
| Jul 18, 2025 | 15.99 | 15.99 | 15.47 | 15.76 | 15.76 | -0.57% | 15,727 |