FinWise Bancorp (FINW) NASDAQ

15.93

+0.07(+0.44%)

Updated at April 01 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 01, 2026	16.01	15.93	15.93	16.2	15.89	6,431
March 31, 2026	16.12	15.86	15.86	16.18	15.64	10,322
March 30, 2026	15.75	15.88	15.88	16.05	15.75	10,050
March 27, 2026	15.15	15.69	15.69	15.69	15.15	15,797
March 26, 2026	15.33	15.37	15.37	15.49	15.22	7,380
March 25, 2026	15.97	15.34	15.34	15.97	15.34	5,433
March 24, 2026	15.87	15.71	15.71	16.07	15.71	7,495
March 23, 2026	15.64	16.12	16.12	16.25	15.62	11,528
March 20, 2026	15.61	15.29	15.29	15.61	15.26	54,950
March 19, 2026	15.53	15.61	15.61	15.82	15.53	4,993
March 18, 2026	15.75	15.52	15.52	15.87	15.52	18,426
March 17, 2026	16.03	15.84	15.84	16.14	15.84	11,931
March 16, 2026	15.91	16.13	16.13	16.51	15.91	9,057
March 13, 2026	15.97	15.77	15.77	15.97	15.75	7,463
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	16.74	16.74	16.74	17.02	16.59	15,962
March 03, 2026	16.79	16.71	16.71	16.83	16.7	7,716
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	0	17.37	17.14	5,100
February 19, 2026	17.03	17.22	0	17.22	17.02	6,700
February 18, 2026	17.16	17.2	0	17.39	17.07	18,844
February 17, 2026	17.5	17.16	0	17.5	17.16	10,512
February 13, 2026	17.58	17.36	0	17.83	17.27	13,616
February 12, 2026	17.64	17.48	0	17.64	17.37	10,400
February 11, 2026	17.63	17.49	0	17.73	17.46	14,631
February 10, 2026	17.59	17.67	0	17.83	17.59	14,908
February 09, 2026	17.68	17.53	0	18.17	17.53	14,410
February 06, 2026	17.57	17.67	0	17.8	17.44	26,100
February 05, 2026	17.61	17.42	0	17.69	17.28	14,744
February 04, 2026	18.05	17.62	0	18.2	17.61	20,347
February 03, 2026	18.71	17.93	0	18.82	17.55	56,121
February 02, 2026	17.69	18.86	0	19.04	17.69	44,844
January 30, 2026	17.76	17.51	0	18.29	17.32	55,400
January 29, 2026	18.22	18.45	0	18.5	17.87	30,510
January 28, 2026	18.19	18.24	0	18.25	17.82	28,446
January 27, 2026	17.82	18.16	0	18.16	17.82	24,713
January 26, 2026	18.1	17.99	0	18.11	17.48	26,700
January 23, 2026	18.66	18.17	0	18.76	18	15,900
January 22, 2026	18.31	18.64	0	18.68	18.27	33,800
January 21, 2026	18	18.23	0	18.25	17.87	32,905
January 20, 2026	17.81	17.95	0	18	17.23	26,008
January 16, 2026	17.95	17.95	0	18	17.79	24,942
January 15, 2026	17.97	17.95	0	17.97	17.79	36,200
January 14, 2026	17.6	17.89	0	17.92	17.55	29,000
January 13, 2026	17.59	17.59	0	17.74	17.54	33,041
January 12, 2026	17.68	17.59	0	17.69	17.54	12,632
January 09, 2026	17.55	17.61	0	17.7	17.51	20,600
January 08, 2026	17.47	17.61	0	17.87	17.47	63,232
January 07, 2026	17.6	17.56	0	17.63	17.56	10,417
January 06, 2026	17.64	17.85	0	18	17.41	14,446