FinWise Bancorp (FINW) NASDAQ

Currency In USD

FINW Historical Return

If you invested $1000 in FinWise Bancorp (FINW) since IPO date, it would be worth $824.82 as of October 20, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,206.9, while $1000 invested 1 year ago would be worth $586.26. This corresponds to total returns of -17.52%, 20.69%, -41.37%, respectively, with annualized returns of -3.84%, 6.46%, -41.37%.

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
October 19, 2026	10.72	10.5	10.5	10.91	10.5	68,511
October 16, 2026	10.49	10.68	10.68	10.86	10.49	29,450
October 15, 2026	10.86	10.75	10.75	10.96	10.7	24,418
October 14, 2026	10.75	10.74	10.74	10.86	10.67	31,020
October 13, 2026	11.03	10.9	10.9	11.03	10.74	27,568
October 12, 2026	10.93	10.95	10.95	11	10.78	21,837
October 09, 2026	10.86	10.99	10.99	11.04	10.77	50,028
October 08, 2026	10.84	10.82	10.82	11.03	10.8	26,362
October 07, 2026	10.87	10.88	10.88	11.1	10.77	32,136
October 06, 2026	11.02	10.87	10.87	11.07	10.83	20,346
October 05, 2026	11.07	11.02	11.02	11.27	11	26,371
October 02, 2026	11.09	11.17	11.17	11.46	11.09	17,882
October 01, 2026	11.05	11.19	11.19	11.37	10.9	30,216
September 30, 2026	11.16	11.14	11.14	11.47	11.14	24,326
September 29, 2026	11.28	11.26	11.26	11.38	11.18	25,992
September 28, 2026	11.18	11.39	11.39	11.41	11.18	17,061
September 25, 2026	11.17	11.32	11.32	11.36	10.9	86,023
September 24, 2026	12.12	11.28	11.28	12.43	10.79	61,342
September 23, 2026	11.78	11.39	11.39	12.11	11.38	47,688
September 22, 2026	12.24	11.84	11.84	12.24	11.62	71,785
September 21, 2026	12.37	12.26	12.26	12.42	12.03	39,730
September 18, 2026	12.6	12.53	12.53	12.86	12.42	71,193
September 17, 2026	13.06	12.7	12.7	13.07	12.64	18,176
September 16, 2026	12.84	12.93	12.93	12.96	12.73	53,237
September 15, 2026	13.1	12.81	12.81	13.1	12.8	36,907
September 11, 2026	13.68	13.33	13.33	13.68	13.3	20,603
September 10, 2026	13.41	13.45	13.45	13.84	13.33	32,472
September 09, 2026	13.77	13.56	13.56	13.88	13.51	65,878
September 08, 2026	13.99	13.85	13.85	14.06	13.77	23,219
September 04, 2026	13.89	13.99	13.99	14.12	13.89	11,583
September 03, 2026	14	14	14	14	14	15,888
September 02, 2026	14.19	14.08	14.08	14.22	13.96	53,151
September 01, 2026	13.91	13.98	13.98	14.2	13.61	23,519
August 31, 2026	14.25	13.91	13.91	14.25	13.82	17,828
August 28, 2026	14	14.11	14.11	14.26	13.94	26,208
August 27, 2026	13.91	13.91	13.91	13.99	13.8	9,912
August 26, 2026	13.97	14	14	14.09	13.79	20,171
August 25, 2026	13.84	13.87	13.87	14.34	13.77	16,829
August 24, 2026	14.08	13.84	13.84	14.22	13.82	14,842
August 21, 2026	14.29	14	14	14.39	13.82	16,240
August 20, 2026	14.02	14.24	14.24	14.31	13.38	19,154
August 19, 2026	14.3	14.14	14.14	14.39	14.11	31,733
August 18, 2026	13.82	14.03	14.03	14.18	13.72	23,904
August 17, 2026	13.6	13.71	13.71	14.01	13.6	28,948
August 14, 2026	13.94	13.88	13.88	14.36	13.73	14,998
August 13, 2026	14	13.88	13.88	14.04	13.69	34,040
August 12, 2026	13.71	13.94	13.94	13.94	13.71	13,577
August 11, 2026	13.81	13.76	13.76	13.93	13.7	27,000
August 10, 2026	14.05	13.71	13.71	14.12	13.63	60,734
August 07, 2026	14.31	14.27	14.27	14.31	14.14	9,594
August 06, 2026	14.02	14.24	14.24	14.62	13.93	29,413
August 05, 2026	14.08	14.1	14.1	14.3	13.97	24,494
August 04, 2026	14.32	14.1	14.1	14.5	14	43,010
August 03, 2026	13.94	14.29	14.29	14.33	13.86	30,731
July 31, 2026	13.56	13.76	13.76	14.11	13.56	32,638
July 30, 2026	13.65	13.71	13.71	13.92	13.3	50,916
July 29, 2026	14.08	14.1	14.1	14.19	13.93	12,562
July 28, 2026	13.91	13.96	13.96	14.67	13.9	23,010
July 27, 2026	13.83	13.75	13.75	13.98	13.68	14,444
July 23, 2026	13.57	13.41	13.41	14.25	13.36	53,218