FinWise Bancorp (FINW) NASDAQ

17.60

-0.03(-0.17%)

Updated at March 14 10:00AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
March 13, 202517.6317.6317.6317.6316.7720,235
March 12, 202517.4117.5117.5117.5416.8914,876
March 11, 202517.0517.417.418.0416.8628,642
March 10, 202517.4717.1817.1817.5916.8621,641
March 07, 202517.8817.8317.8318.0817.528,952
March 06, 202518.5618.0918.0918.5617.8918,916
March 05, 202518.9218.8718.8718.9218.3810,500
March 04, 202519.3118.8418.8419.3118.5218,433
March 03, 202519.8819.4519.4519.8819.3123,834
February 28, 202519.6319.8319.8319.8819.5820,409
February 27, 202519.6519.6119.6119.7519.3215,500
February 26, 202519.2419.6519.6519.6719.1934,546
February 25, 202518.9819.1419.1419.5718.5725,641
February 24, 202519.4418.7518.7519.6518.4823,800
February 21, 202519.9419.2519.2520.1119.2526,700
February 20, 202520.6319.9519.9520.6319.4922,100
February 19, 202519.8220.6320.6320.9419.1768,700
February 18, 202519.9819.8419.842019.6536,511
February 14, 202519.7719.9319.9320.4319.7459,900
February 13, 202519.6719.7919.7919.9219.6616,327
February 12, 202520.0919.7619.7620.0919.7619,420
February 11, 202520.0420.1320.1320.219.926,641
February 10, 202520.6620.0520.0520.7220.0423,236
February 07, 202519.7520.6320.6320.8719.6172,542
February 06, 202519.8819.7519.7520.419.75105,700
February 05, 202519.6919.9919.992019.6932,300
February 04, 202517.9819.6919.6919.9917.9863,300
February 03, 202518.2317.8917.8918.3217.4255,100
January 31, 202516.6418.5318.5318.9316.5955,600
January 30, 202516.5316.6216.6216.8416.5312,247
January 29, 202516.6316.2316.2316.6316.211,606
January 28, 202516.5716.5916.5916.6916.456,400
January 27, 202516.3116.6916.6916.7716.116,435
January 24, 202516.7616.3716.3716.7616.3617,100
January 23, 202516.3116.6316.6316.6416.3114,600
January 22, 202516.5816.4716.4716.816.399,403
January 21, 202516.2816.816.817.1516.1625,600
January 17, 202516.3816.4116.4116.616.3510,827
January 16, 202516.0516.4516.4516.6915.916,600
January 15, 202516.216.2316.2316.2315.636,530
January 14, 202515.7815.3315.3315.9615.3321,712
January 13, 202515.615.615.615.8715.3425,344
January 10, 202516.516.0516.0516.5615.8914,736
January 08, 202516.3116.6116.6116.6516.255,333
January 07, 202516.116.216.216.5616.0814,048
January 06, 202515.7216.216.217.0215.7240,100
January 03, 202515.5215.9515.951615.5115,940
January 02, 202515.8315.6915.6916.2715.699,500
December 31, 202415.9115.9815.9816.6715.916,300
December 30, 202415.8516.0116.0116.1715.728,000
December 27, 202415.9516.1116.1116.2315.757,700
December 26, 202416.0115.9615.9616.3315.3614,538
December 24, 202415.7415.9915.9916.2715.5711,213
December 23, 202416.6215.8615.8617.1615.6919,000
December 20, 202416.5116.8616.861716.0625,338
December 19, 202417.6216.7516.7518.0916.7515,000
December 18, 202418.9817.6217.6218.9817.6215,500
December 17, 202419191919.1418.9513,200
December 16, 202419.48191919.5818.824,936
December 13, 202418.1719.5319.5320.518.1747,012
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved