FinWise Bancorp - FINW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 20, 2025	14.73	15.15	15.15	15.22	14.73	8,800
May 19, 2025	14.92	14.85	14.85	15.35	14.72	19,635
May 16, 2025	15.2	15.02	15.02	15.62	15.02	14,654
May 15, 2025	14.79	15.25	15.25	15.46	14.77	14,300
May 14, 2025	15.05	14.84	14.84	15.36	14.8	12,442
May 13, 2025	15	15.05	15.05	15.42	14.69	16,100
May 12, 2025	15.43	14.89	14.89	15.44	14.38	27,400
May 09, 2025	14.54	14.58	14.58	14.8	14.52	10,490
May 08, 2025	13.85	14.7	14.7	14.73	13.85	14,211
May 07, 2025	13.9	13.86	13.86	14.33	13.61	17,670
May 06, 2025	14.1	13.82	13.82	14.66	13.49	37,713
May 05, 2025	13.91	14.02	14.02	14.29	13.88	14,842
May 02, 2025	14.99	14.2	14.2	14.99	14.06	37,873
May 01, 2025	14.56	14.55	14.55	16.48	14.55	19,713
April 30, 2025	15.34	15.12	15.12	15.4	15.12	17,400
April 29, 2025	15.5	15.53	15.53	15.76	15.42	10,600
April 28, 2025	15.65	15.79	15.79	15.84	15.43	29,026
April 25, 2025	15.83	15.67	15.67	15.84	15.6	21,610
April 24, 2025	15.63	15.84	15.84	16.01	15.48	36,843
April 23, 2025	15.5	15.63	15.63	15.77	15.43	27,300
April 22, 2025	14.69	15.18	15.18	15.62	14.38	27,700
April 21, 2025	14.65	14.56	14.56	14.68	14.53	7,424
April 17, 2025	14.64	14.73	14.73	14.73	14.41	21,970
April 16, 2025	14.58	14.53	14.53	14.84	14.46	17,207
April 15, 2025	14.44	14.72	14.72	15.17	14.04	91,247

FinWise Bancorp (FINW) NASDAQ