FinWise Bancorp - FINW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
April 14, 2025	14.35	14.29	14.29	14.63	13.9	20,715
April 11, 2025	14.12	13.79	13.79	14.29	13.54	20,100
April 10, 2025	14.87	14.42	14.42	14.92	14.21	7,434
April 09, 2025	14.25	15.04	15.04	15.62	14.07	25,732
April 08, 2025	14.43	14.22	14.22	14.7	14.04	23,395
April 07, 2025	14.25	14.38	14.38	14.79	14.11	29,100
April 04, 2025	15.61	14.4	14.4	15.61	14.2	17,817
April 03, 2025	16.75	15.5	15.5	16.75	15.39	24,759
April 02, 2025	17.12	17.04	17.04	17.12	16.88	18,100
April 01, 2025	17.27	17.14	17.14	17.58	16.85	13,701
March 31, 2025	17.44	17.51	17.51	17.8	17.27	38,700
March 28, 2025	17.41	17.44	17.44	17.64	17.34	14,900
March 27, 2025	17.47	17.53	17.53	17.54	17.47	6,842
March 26, 2025	17.25	17.44	17.44	17.53	17.1	16,111
March 25, 2025	17.56	17.35	17.35	17.57	17.28	7,832
March 24, 2025	17.43	17.54	17.54	17.73	17.04	15,330
March 21, 2025	17.15	17.44	17.44	17.44	17.15	22,864
March 20, 2025	17.32	17.37	17.37	17.47	17.25	17,633
March 19, 2025	17.2	17.39	17.39	17.65	17.2	9,465
March 18, 2025	17.52	17.52	17.52	17.72	17.36	10,243
March 17, 2025	17.53	17.71	17.71	17.77	17.52	22,327
March 14, 2025	17.89	17.7	17.7	17.89	17.51	28,801
March 13, 2025	17.63	17.63	17.63	17.63	16.77	20,235
March 12, 2025	17.41	17.51	17.51	17.54	16.89	14,876
March 11, 2025	17.05	17.4	17.4	18.04	16.86	28,642
March 10, 2025	17.47	17.18	17.18	17.59	16.86	21,641
March 07, 2025	17.88	17.83	17.83	18.08	17.52	8,952
March 06, 2025	18.56	18.09	18.09	18.56	17.89	18,916

FinWise Bancorp (FINW) NASDAQ