FinWise Bancorp - FINW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	18.4	18.5	18.5	18.5	17.9	25,000
December 02, 2025	17.91	17.93	17.93	18	17.9	4,802
December 01, 2025	17.81	18.01	18.01	18.04	17.81	8,908
November 28, 2025	18.01	18.05	18.05	18.17	17.77	6,096
November 26, 2025	17.93	18.05	18.05	18.2	17.93	10,700
November 25, 2025	18.05	18.05	18.05	18.14	17.88	9,416
November 24, 2025	17.83	18.04	18.04	18.16	17.83	7,830
November 21, 2025	17.67	17.82	17.82	18.15	17.65	26,919
November 20, 2025	18.07	17.8	17.8	18.18	17.66	5,200
November 19, 2025	17.84	17.76	17.76	18.16	17.76	10,208
November 18, 2025	18.12	18.05	18.05	18.8	17.8	14,900
November 17, 2025	18.38	17.99	17.99	18.38	17.86	7,809
November 14, 2025	18.36	18.24	18.24	19.05	18.14	15,600
November 13, 2025	19.04	18.45	18.45	19.86	17.87	27,616
November 12, 2025	19.1	19.06	19.06	19.1	18.74	6,105
November 11, 2025	19.36	18.89	18.89	19.36	18.68	11,100
November 10, 2025	19.58	18.92	18.92	19.58	18.92	11,242
November 07, 2025	18.6	19.23	19.23	19.65	18.23	19,096
November 06, 2025	18.84	18.78	18.78	19.38	18.61	8,041
November 05, 2025	18.51	19.2	19.2	19.22	18.51	10,049
November 04, 2025	19.44	18.97	18.97	19.5	18.81	9,112
November 03, 2025	19.53	19.35	19.35	19.81	18.76	7,931
October 31, 2025	18.61	19.19	19.19	19.8	18	16,183
October 30, 2025	18.73	18.66	18.66	18.81	17.6	36,554
October 29, 2025	17.9	17.82	17.82	18.08	17.35	10,677
October 28, 2025	17.99	17.78	17.78	18.09	17.76	9,135
October 27, 2025	18.13	17.95	17.95	18.32	17.93	4,221
October 24, 2025	18.14	18.12	18.12	18.14	18.12	2,937
October 23, 2025	18.14	18.11	18.14	18.14	17.96	3,102
October 22, 2025	17.98	18.14	18.14	18.22	17.96	16,000
October 21, 2025	17.92	17.91	17.91	18.1	17.73	9,442
October 20, 2025	17.89	17.91	17.91	17.91	17.73	5,800
October 17, 2025	17.49	17.51	17.51	18.02	17.49	7,086
October 16, 2025	18.42	17.55	17.55	18.44	17.5	15,500
October 15, 2025	18.62	18.35	18.35	18.85	18.35	7,688
October 14, 2025	18.6	18.54	18.54	18.83	18.44	44,900
October 13, 2025	18.25	18.69	18.69	19.28	18.13	10,904
October 10, 2025	18.92	18.25	18.25	18.92	18.25	8,813
October 09, 2025	18.69	18.55	18.55	19.1	18.45	4,829
October 08, 2025	18.45	18.99	18.99	19.21	18.31	9,800
October 07, 2025	18.14	18.41	18.41	18.92	18.14	8,024
October 06, 2025	18.33	18.26	18.26	19.27	17.81	23,120
October 03, 2025	20.37	18.44	18.44	20.37	18.28	21,648
October 02, 2025	19.39	20.37	20.37	20.39	18.75	25,148
October 01, 2025	19.09	19.6	19.6	19.61	17.86	25,000
September 30, 2025	20.19	19.39	19.39	20.39	19.33	26,528
September 29, 2025	20.64	20.24	20.24	20.77	20.1	9,800
September 26, 2025	20.59	20.79	20.79	20.86	20.59	5,500
September 25, 2025	20.53	20.64	20.64	21.15	20.29	8,400
September 24, 2025	20.95	20.79	20.79	21.17	20.34	6,000
September 23, 2025	21.23	20.89	20.89	21.35	20.38	11,700
September 22, 2025	21.67	21.06	21.06	21.92	20.91	21,500
September 19, 2025	20.61	22.49	22.49	22.49	18.4	107,674
September 18, 2025	20.01	20.63	20.63	20.71	19.97	15,200
September 17, 2025	19.65	19.82	19.82	20.3	19	21,300
September 16, 2025	19.12	19.65	19.65	19.78	19.12	6,400
September 15, 2025	19.79	19.48	19.48	19.79	19.26	5,948
September 12, 2025	19.23	19.27	19.27	19.45	19.15	6,300
September 11, 2025	19.2	19.64	19.64	19.8	19.2	9,004
September 10, 2025	19.42	19.16	19.16	19.71	19	7,242

FinWise Bancorp (FINW) NASDAQ