FinWise Bancorp (FINW) NASDAQ

Currency In USD

FINW Historical Return

If you invested $1000 in FinWise Bancorp (FINW) since IPO date, it would be worth $1,080.91 as of August 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,378.76, while $1000 invested 1 year ago would be worth $779.6. This corresponds to total returns of 8.09%, 37.88%, -22.04%, respectively, with annualized returns of 1.67%, 11.29%, -22.04%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

FINW Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	13.56	13.76	13.76	14.11	13.56	32,638
July 30, 2026	13.65	13.71	13.71	13.92	13.3	50,916
July 29, 2026	14.08	14.1	14.1	14.19	13.93	12,562
July 28, 2026	13.91	13.96	13.96	14.67	13.9	23,010
July 27, 2026	13.83	13.75	13.75	13.98	13.68	14,444
July 23, 2026	13.57	13.41	13.41	14.25	13.36	53,218
July 22, 2026	13.39	13.57	13.57	13.77	13.36	27,324
July 21, 2026	13.8	13.42	13.42	14.34	13.17	27,700
July 20, 2026	14.39	13.65	13.65	14.42	13.5	34,079
July 17, 2026	14.03	13.82	13.82	14.43	13.82	18,567
July 16, 2026	14.03	14.09	14.09	14.42	13.84	29,731
July 15, 2026	14	13.95	13.95	14.02	13.86	10,228
July 14, 2026	14.41	13.99	13.99	14.5	13.98	15,689
July 13, 2026	14	13.97	13.97	14.46	13.82	24,714
July 10, 2026	14.22	13.88	13.88	14.4	13.85	32,199
July 09, 2026	14.47	14.06	14.06	14.47	13.94	23,209
July 08, 2026	14.04	13.94	13.94	14.47	13.83	45,683
July 07, 2026	14.49	14	14	14.49	13.84	55,366
July 06, 2026	14.39	14.31	14.31	14.75	14.29	42,694
July 02, 2026	15.05	14.56	14.56	15.05	14.35	14,602
July 01, 2026	14.54	14.8	14.8	14.91	14.54	27,586
June 30, 2026	14.77	14.5	14.5	14.82	14.05	152,624
June 29, 2026	15.26	14.67	14.67	15.4	14.36	55,838
June 26, 2026	14.55	15.42	15.42	15.45	14.55	254,000
June 25, 2026	14.69	14.55	14.55	14.69	14.37	10,522
June 24, 2026	14.49	14.6	14.6	14.75	14.39	20,579
June 23, 2026	14.19	14.48	14.48	14.5	14.19	11,779
June 22, 2026	14.26	14.06	14.06	14.26	14.06	8,305
June 18, 2026	13.98	14.18	14.18	14.24	13.78	52,732
June 17, 2026	14.49	13.79	13.79	14.49	13.72	20,983
June 16, 2026	14.31	14.37	14.37	14.55	14.26	10,944
June 15, 2026	14.52	14.31	14.31	14.6	14.26	6,979
June 12, 2026	14.64	14.72	14.72	14.9	14.51	12,294
June 11, 2026	14.81	14.71	14.71	14.81	14.43	7,417
June 10, 2026	14.71	14.67	14.67	14.76	14.35	26,748
June 09, 2026	14.33	14.73	14.73	14.8	14.33	10,657
June 08, 2026	14.57	14.39	14.39	14.71	14.39	5,821
June 05, 2026	14.3	14.66	14.66	14.7	14.12	12,030
June 04, 2026	14.33	14.42	14.42	14.58	14.27	25,904
June 03, 2026	14.43	14.12	14.12	14.43	14.01	28,098
June 02, 2026	14.06	14.44	14.44	14.45	14.06	11,208
June 01, 2026	14.22	14.08	14.08	14.5	13.3	19,413
May 29, 2026	14.16	14.38	14.38	14.68	13.96	18,748
May 28, 2026	13.92	14.24	14.24	14.24	13.92	37,934
May 27, 2026	13.92	14	14	14.11	13.9	40,480
May 26, 2026	13.87	14	14	14.27	13.85	47,836
May 22, 2026	13.88	13.85	13.85	13.9	13.8	26,161
May 21, 2026	13.8	13.95	13.95	14.03	13.8	30,357
May 20, 2026	13.62	13.53	13.53	14	13.45	40,002
May 19, 2026	13.55	13.62	13.62	14.1	13.55	7,139
May 18, 2026	13.6	13.68	13.68	13.68	13.29	12,996
May 15, 2026	12.91	13.11	13.11	14.04	12.9	17,870
May 14, 2026	13.5	13.01	13.01	13.72	13	9,218
May 13, 2026	12.88	13.01	13.01	13.25	12.82	26,647
May 12, 2026	13.25	12.98	12.98	13.42	12.93	20,364
May 11, 2026	13.39	13.37	13.37	13.88	13.27	16,523
May 08, 2026	13.89	13.53	13.53	14.1	13.53	13,670
May 07, 2026	13.48	14	14	14.24	13.48	18,866
May 06, 2026	13.44	13.59	13.59	13.99	13.3	16,740
May 05, 2026	14.37	13.68	13.68	14.37	13.59	20,439