FinWise Bancorp (FINW) NASDAQ

14.23

-0.15(-1.04%)

Updated at June 01 12:15PM

Currency In USD

FINW Historical Return

If you invested $1000 in FinWise Bancorp (FINW) since IPO date, it would be worth $1,117.83 as of June 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,787.69, while $1000 invested 1 year ago would be worth $997.2. This corresponds to total returns of 11.78%, 78.77%, -0.28%, respectively, with annualized returns of 2.49%, 21.34%, -0.28%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

FINW Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 29, 2026	14.16	14.38	14.38	14.68	13.96	18,748
May 28, 2026	13.92	14.24	14.24	14.24	13.92	37,934
May 27, 2026	13.92	14	14	14.11	13.9	40,480
May 26, 2026	13.87	14	14	14.27	13.85	47,836
May 22, 2026	13.88	13.85	13.85	13.9	13.8	26,161
May 21, 2026	13.8	13.95	13.95	14.03	13.8	30,357
May 20, 2026	13.62	13.53	13.53	14	13.45	40,002
May 19, 2026	13.55	13.62	13.62	14.1	13.55	7,139
May 18, 2026	13.6	13.68	13.68	13.68	13.29	12,996
May 15, 2026	12.91	13.11	13.11	14.04	12.9	17,870
May 14, 2026	13.5	13.01	13.01	13.72	13	9,218
May 13, 2026	12.88	13.01	13.01	13.25	12.82	26,647
May 12, 2026	13.25	12.98	12.98	13.42	12.93	20,364
May 11, 2026	13.39	13.37	13.37	13.88	13.27	16,523
May 08, 2026	13.89	13.53	13.53	14.1	13.53	13,670
May 07, 2026	13.48	14	14	14.24	13.48	18,866
May 06, 2026	13.44	13.59	13.59	13.99	13.3	16,740
May 05, 2026	14.37	13.68	13.68	14.37	13.59	20,439
May 04, 2026	14.77	13.96	13.96	15.84	13.8	63,858
May 01, 2026	15.5	14.96	14.96	15.52	14.86	70,240
April 30, 2026	15.84	15.55	15.55	16.36	15.55	29,404
April 29, 2026	16.04	15.93	15.93	16.05	15.85	15,645
April 28, 2026	16.49	16.13	16.13	16.49	16.01	12,619
April 27, 2026	16.08	16.16	16.16	16.41	16.01	9,211
April 24, 2026	16.23	16.19	16.19	16.5	16.05	19,794
April 23, 2026	16.18	16.18	16.18	16.3	16.05	5,942
April 22, 2026	16.38	16.18	16.18	16.68	16.18	4,295
April 21, 2026	16.7	16.39	16.39	17.3	16.23	12,913
April 20, 2026	16.83	16.73	16.73	17.15	16.73	20,159
April 17, 2026	16.62	17.23	17.23	17.23	16.34	15,455
April 16, 2026	16.26	16.4	16.4	16.4	16.26	4,055
April 15, 2026	16.16	16.36	16.36	16.62	16.01	7,814
April 14, 2026	16.3	16.29	16.29	16.45	15.87	11,551
April 13, 2026	17.3	16.42	16.42	17.3	16.42	7,448
April 10, 2026	17.22	16.79	16.79	17.3	16.46	7,597
April 09, 2026	16.21	17.34	17.34	17.34	16.21	17,732
April 08, 2026	15.97	16.77	16.77	17	15.91	18,013
April 07, 2026	15.95	16.15	16.15	16.25	15.9	12,131
April 06, 2026	15.71	16.05	16.05	16.14	15.71	7,699
April 02, 2026	15.93	15.93	15.93	15.93	15.85	3,515
April 01, 2026	16.01	15.93	15.93	16.2	15.89	6,431
March 31, 2026	16.12	15.86	15.86	16.18	15.64	10,322
March 30, 2026	15.75	15.88	15.88	16.05	15.75	10,050
March 27, 2026	15.15	15.69	15.69	15.69	15.15	15,797
March 26, 2026	15.33	15.37	15.37	15.49	15.22	7,380
March 25, 2026	15.97	15.34	15.34	15.97	15.34	5,433
March 24, 2026	15.87	15.71	15.71	16.07	15.71	7,495
March 23, 2026	15.64	16.12	16.12	16.25	15.62	11,528
March 20, 2026	15.61	15.29	15.29	15.61	15.26	54,950
March 19, 2026	15.53	15.61	15.61	15.82	15.53	4,993
March 18, 2026	15.75	15.52	15.52	15.87	15.52	18,426
March 17, 2026	16.03	15.84	15.84	16.14	15.84	11,931
March 16, 2026	15.91	16.13	16.13	16.51	15.91	9,057
March 13, 2026	15.97	15.77	15.77	15.97	15.75	7,463
March 12, 2026	15.9	15.81	15.81	16.16	15.81	6,621
March 11, 2026	15.97	15.91	15.91	16.42	15.81	7,146
March 10, 2026	16.02	15.97	15.97	16.31	15.97	8,639
March 09, 2026	15.97	16.14	16.14	16.36	15.67	7,448
March 06, 2026	16.31	16.24	16.24	16.31	15.92	26,604
March 05, 2026	16.7	16.37	16.37	16.71	16.18	19,100