FinWise Bancorp - FINW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	19.72	19.38	19.38	19.73	19.2	11,547
September 08, 2025	19.46	19.68	19.68	19.79	19.35	8,245
September 05, 2025	19.75	19.35	19.35	19.75	19.16	10,846
September 04, 2025	19.14	19.45	19.45	19.45	19.14	9,012
September 03, 2025	19.17	18.84	18.84	19.66	18.54	10,700
September 02, 2025	19.03	19.3	19.3	19.46	19.03	6,500
August 29, 2025	19.63	19.33	19.33	19.7	19.28	7,516
August 28, 2025	19.69	19.47	19.47	19.69	19.36	5,400
August 27, 2025	19.42	19.45	19.45	19.75	19.39	21,300
August 26, 2025	19.2	19.49	19.49	19.64	18.5	16,805
August 25, 2025	19.01	19.07	19.07	19.38	18.5	22,800
August 22, 2025	18.66	19.3	19.3	19.64	18.31	36,600
August 21, 2025	18.55	18.47	18.47	18.79	18.39	9,800
August 20, 2025	18.6	18.6	18.6	19.1	18.5	9,100
August 19, 2025	18.2	18.53	18.53	18.61	18.2	5,697
August 18, 2025	19.05	18.45	18.45	19.05	18.26	8,235
August 15, 2025	18.98	18.51	18.51	18.98	18.36	14,400
August 14, 2025	19.4	18.87	18.87	19.4	18.74	9,647
August 13, 2025	19.4	18.91	18.91	19.64	18.85	17,800
August 12, 2025	18.63	19.38	19.38	19.39	18.43	34,000
August 11, 2025	18.3	18.47	18.47	18.59	17.66	13,435
August 08, 2025	18.48	18.09	18.09	18.48	17.91	13,100
August 07, 2025	18.24	18.41	18.41	18.5	18.18	20,149
August 06, 2025	18.14	18.17	18.17	18.19	18.1	16,100
August 05, 2025	17.68	18.17	18.17	18.19	17.55	13,900
August 04, 2025	17.59	17.78	17.78	17.91	17.43	12,922
August 01, 2025	17.43	17.65	17.65	17.71	16.96	18,305
July 31, 2025	17.73	17.87	17.87	18.37	17.58	16,921
July 30, 2025	17.72	17.9	17.9	18.19	17.4	34,450
July 29, 2025	17.5	17.48	17.48	17.69	17.23	32,800
July 28, 2025	17.4	17.45	17.45	17.5	16.93	16,000
July 25, 2025	16.21	17.29	17.29	17.35	16.21	43,822
July 24, 2025	15.61	15.66	15.66	16.1	15.57	13,600
July 23, 2025	15.71	16.13	16.13	16.19	15.71	11,000
July 22, 2025	15.64	15.88	15.88	16.14	15.64	18,245
July 21, 2025	15.21	15.7	15.7	16.08	15.21	13,400
July 18, 2025	15.99	15.76	15.83	15.99	15.47	14,680
July 17, 2025	15.64	15.85	15.85	15.85	15.31	18,300
July 16, 2025	15.45	15.69	15.69	15.72	15.07	26,518
July 15, 2025	15.49	15.21	15.21	15.49	15.21	20,240
July 14, 2025	15.2	15.48	15.48	15.58	15.05	19,016
July 11, 2025	15.46	15.35	15.35	15.57	15.2	15,900
July 10, 2025	15.68	15.76	15.76	16.02	15.57	15,300
July 09, 2025	15.5	15.94	15.94	16.23	15.49	22,900
July 08, 2025	15.69	15.85	15.85	16.06	15.29	30,500
July 07, 2025	15.71	15.8	15.8	15.93	15.23	29,916
July 03, 2025	15.26	15.67	15.67	15.91	15.26	11,908

FinWise Bancorp (FINW) NASDAQ