FinWise Bancorp - FINW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	15.21	15.72	15.72	15.89	15.12	27,400
July 01, 2025	15.17	15.57	15.57	15.65	15.09	26,300
June 30, 2025	14.2	15.01	15.01	15.24	14.2	48,500
June 27, 2025	14	14.26	14.26	14.64	14	1.04M
June 26, 2025	13.93	13.98	13.98	14.08	13.93	33,800
June 25, 2025	13.97	13.88	13.88	14.05	13.81	39,900
June 24, 2025	14.37	14.01	14.01	14.37	13.96	26,133
June 23, 2025	14.11	13.82	13.82	14.2	13.82	53,300
June 20, 2025	14.12	14.15	14.15	14.29	14.02	14,314
June 18, 2025	13.8	14.11	14.11	14.29	13.8	28,700
June 17, 2025	14.12	13.7	13.7	14.28	13.66	23,108
June 16, 2025	14.95	14.15	14.15	14.95	14.05	23,500
June 13, 2025	14.82	14.36	14.36	14.95	14.36	19,441
June 12, 2025	14.75	14.6	14.6	15.09	14.38	13,300
June 11, 2025	14.56	14.63	14.63	15.1	14.54	38,500
June 10, 2025	14.43	14.55	14.55	15	14.37	13,440
June 09, 2025	14.51	14.44	14.44	14.62	14.38	12,900
June 06, 2025	14.73	14.55	14.55	15.1	14.51	11,516
June 05, 2025	14.5	14.57	14.57	14.64	14.35	15,800
June 04, 2025	14.4	14.31	14.31	14.85	14.27	11,600
June 03, 2025	14.56	14.2	14.2	14.56	14.13	16,300
June 02, 2025	14.4	14.27	14.27	14.96	14.2	15,319
May 30, 2025	14.61	14.34	14.34	14.61	14.16	9,748
May 29, 2025	14.94	14.48	14.48	14.94	14.31	10,300
May 28, 2025	14.57	14.49	14.49	14.61	14.37	14,014
May 27, 2025	14.74	14.7	14.7	15.32	14.31	45,531
May 23, 2025	14.95	14.45	14.45	14.95	14.37	14,613
May 22, 2025	14.83	14.64	14.64	14.83	14.56	16,007
May 21, 2025	15.2	14.85	14.85	15.34	14.66	14,225

FinWise Bancorp (FINW) NASDAQ