FinWise Bancorp - FINW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
March 04, 2026	16.59	16.74	16.74	17.02	16.59	16,000
March 03, 2026	16.7	16.71	16.71	16.98	16.7	9,300
March 02, 2026	16.71	16.81	16.81	17.05	16.71	8,733
February 27, 2026	17.54	16.84	16.84	17.54	16.84	17,800
February 26, 2026	17.38	17.1	17.1	17.38	17.1	4,014
February 25, 2026	16.74	17.11	17.11	17.16	16.74	6,700
February 24, 2026	16.7	16.52	16.52	16.74	16.51	7,536
February 23, 2026	17.07	16.45	16.45	17.07	16.39	20,145
February 20, 2026	17.2	17.14	17.14	17.37	17.14	5,100
February 19, 2026	17.03	17.22	17.22	17.22	17.02	6,700
February 18, 2026	17.16	17.2	17.2	17.39	17.07	18,844
February 17, 2026	17.5	17.16	17.16	17.5	17.16	10,512
February 13, 2026	17.58	17.36	17.36	17.83	17.27	13,616
February 12, 2026	17.64	17.48	17.48	17.64	17.37	10,400
February 11, 2026	17.63	17.49	17.49	17.73	17.46	14,631
February 10, 2026	17.59	17.67	17.67	17.83	17.59	14,908
February 09, 2026	17.68	17.53	17.53	18.17	17.53	14,410
February 06, 2026	17.57	17.67	17.67	17.8	17.44	26,100
February 05, 2026	17.61	17.42	17.42	17.69	17.28	14,744
February 04, 2026	18.05	17.62	17.62	18.2	17.61	20,347
February 03, 2026	18.71	17.93	17.93	18.82	17.55	56,121
February 02, 2026	17.69	18.86	18.86	19.04	17.69	44,844
January 30, 2026	17.76	17.51	17.51	18.29	17.32	55,400
January 29, 2026	18.22	18.45	18.45	18.5	17.87	30,510
January 28, 2026	18.19	18.24	18.24	18.25	17.82	28,446
January 27, 2026	17.82	18.16	18.16	18.16	17.82	24,713
January 26, 2026	18.1	17.99	17.99	18.11	17.48	26,700
January 23, 2026	18.66	18.17	18.17	18.76	18	15,900
January 22, 2026	18.31	18.64	18.64	18.68	18.27	33,798
January 21, 2026	18	18.23	18.23	18.25	17.87	32,905
January 20, 2026	17.81	17.95	17.95	18	17.23	26,008
January 16, 2026	17.95	17.95	17.95	18	17.79	24,942
January 15, 2026	17.97	17.95	17.95	17.97	17.79	36,200
January 14, 2026	17.6	17.89	17.89	17.92	17.55	29,000
January 13, 2026	17.59	17.59	17.59	17.74	17.54	33,041
January 12, 2026	17.68	17.59	17.59	17.69	17.54	12,632
January 09, 2026	17.55	17.61	17.61	17.7	17.51	20,596
January 08, 2026	17.47	17.61	17.61	17.87	17.47	63,232
January 07, 2026	17.6	17.56	17.56	17.63	17.56	10,417
January 06, 2026	17.64	17.85	17.85	18	17.41	14,446
January 05, 2026	17.42	17.81	17.81	18	17.42	24,233
January 02, 2026	17.94	17.44	17.44	17.98	17.32	13,800
December 31, 2025	18.1	17.94	17.94	18.1	17.68	13,700
December 30, 2025	17.6	17.65	17.65	17.86	17.57	7,100
December 29, 2025	18.16	17.88	17.88	18.16	17.88	5,100
December 26, 2025	17.95	17.84	17.84	17.95	17.64	7,423
December 24, 2025	17.97	17.79	17.79	17.97	17.79	3,422
December 23, 2025	18.3	17.96	17.96	18.3	17.9	8,331
December 22, 2025	18.25	18.13	18.13	18.66	17.7	37,900
December 19, 2025	18.38	18.25	18.25	18.38	17.65	71,900
December 18, 2025	18.1	18.39	18.39	18.71	18.02	30,200
December 17, 2025	18	18.09	18.09	18.09	17.07	22,582
December 16, 2025	17.64	18.05	18.05	18.25	17.64	46,300
December 15, 2025	18.06	17.56	17.56	18.06	17.47	34,600

FinWise Bancorp (FINW) NASDAQ