Skip to main content
FinWise Bancorp (FINW)
NASDAQ: FINW · Real-Time Price · USD
18.09
-0.10 (-0.55%)
At close: Dec 5, 2025, 4:00 PM EST
18.03
-0.06 (-0.33%)
After-hours: Dec 5, 2025, 5:01 PM EST

FinWise Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202517.9618.1117.9618.0918.09-0.55%6,173
Dec 4, 202518.5118.5118.0018.1918.19-1.68%5,615
Dec 3, 202518.4018.5017.9018.5018.503.18%24,950
Dec 2, 202517.9118.0017.9017.9317.93-0.44%4,802
Dec 1, 202517.8118.0417.8118.0118.01-0.22%8,908
Nov 28, 202518.0118.1717.7718.0518.05-6,096
Nov 26, 202517.9318.2117.9318.0518.05-10,672
Nov 25, 202518.0518.1417.8818.0518.050.06%9,416
Nov 24, 202517.8318.1617.8318.0418.041.23%7,830
Nov 21, 202517.6718.1517.6517.8217.820.11%26,919
Nov 20, 202518.0718.1817.6617.8017.800.23%5,172
Nov 19, 202517.8418.1617.7617.7617.76-1.61%10,208
Nov 18, 202518.1218.8017.8018.0518.050.33%14,851
Nov 17, 202518.3818.3817.8617.9917.99-1.37%7,809
Nov 14, 202518.3619.0518.1418.2418.24-1.14%15,556
Nov 13, 202519.0419.8617.8718.4518.45-3.20%27,616
Nov 12, 202519.1019.1018.7419.0619.060.90%6,105
Nov 11, 202519.3619.3618.6818.8918.89-0.16%11,050
Nov 10, 202519.5819.5818.9218.9218.92-1.61%11,242
Nov 7, 202518.6019.6518.2319.2319.232.40%19,096
Nov 6, 202518.8419.3818.6118.7818.78-2.19%8,042
Nov 5, 202518.5119.2218.5119.2019.201.21%10,049
Nov 4, 202519.4419.5018.8118.9718.97-1.96%9,112
Nov 3, 202519.5319.8118.7619.3519.350.83%7,931
Oct 31, 202518.6119.8018.0019.1919.192.84%16,192
Oct 30, 202518.7318.8117.6018.6618.664.71%41,879
Oct 29, 202517.9718.0817.4117.8217.820.22%13,790
Oct 28, 202517.9918.0917.7617.7817.78-0.95%9,552
Oct 27, 202518.1318.3317.9317.9517.95-0.94%4,619
Oct 24, 202518.1418.1418.1218.1218.120.06%2,937
Oct 23, 202518.1418.1417.9618.1118.11-0.17%3,202
Oct 22, 202517.9818.2217.9618.1418.141.28%15,985
Oct 21, 202517.8718.0617.8317.9117.91-10,029
Oct 20, 202517.8917.9117.7317.9117.912.28%5,771
Oct 17, 202517.4918.0217.4917.5117.51-0.23%7,086
Oct 16, 202518.4218.4417.5017.5517.55-4.36%15,477
Oct 15, 202518.6218.8518.3518.3518.35-1.02%7,688
Oct 14, 202518.6018.8318.4418.5418.54-0.80%44,870
Oct 13, 202518.2519.2818.1318.6918.692.41%10,904
Oct 10, 202518.4118.9218.2518.2518.25-1.62%9,879
Oct 9, 202518.6919.1018.4518.5518.55-2.32%4,829
Oct 8, 202518.4519.2118.3118.9918.993.15%9,779
Oct 7, 202518.1418.9218.1418.4118.410.82%8,024
Oct 6, 202518.3319.2717.8118.2618.26-0.98%23,120
Oct 3, 202520.3720.3718.2818.4418.44-9.47%21,648
Oct 2, 202519.3920.3918.7520.3720.373.93%25,148
Oct 1, 202519.0919.6117.8619.6019.601.08%24,988
Sep 30, 202520.1920.3919.3319.3919.39-4.20%26,528
Sep 29, 202520.6420.7720.1120.2420.24-2.65%9,784
Sep 26, 202520.5920.8620.5920.7920.790.73%5,470
Sep 25, 202520.5321.1520.2920.6420.64-0.72%8,367
Sep 24, 202520.9621.1720.3420.7920.79-0.48%5,973
Sep 23, 202521.2321.3520.3820.8920.89-0.81%11,668
Sep 22, 202521.6721.9220.9121.0621.06-6.36%21,468
Sep 19, 202520.6122.4918.4022.4922.499.02%107,674
Sep 18, 202520.0120.7119.9720.6320.634.09%15,177
Sep 17, 202519.6520.3019.0019.8219.820.87%21,293
Sep 16, 202519.1219.7819.1219.6519.650.87%6,399
Sep 15, 202519.7919.7919.2619.4819.481.09%5,948
Sep 12, 202519.2319.4519.1519.2719.27-1.88%6,274
Sep 11, 202519.2019.8019.2019.6419.642.51%9,004
Sep 10, 202519.4219.7119.0019.1619.16-1.14%7,242
Sep 9, 202519.7219.7319.2019.3819.38-1.52%11,547
Sep 8, 202519.4619.7919.3519.6819.681.71%8,245
Sep 5, 202519.7519.7519.1619.3519.35-0.51%10,846
Sep 4, 202519.1419.4519.1419.4519.453.24%9,012
Sep 3, 202519.1719.6618.5418.8418.84-2.38%10,682
Sep 2, 202519.0319.4619.0319.3019.30-0.16%6,483
Aug 29, 202519.6319.7019.2819.3319.33-0.72%7,516
Aug 28, 202519.6919.6919.3619.4719.470.10%5,400
Aug 27, 202519.4219.7519.3919.4519.45-0.21%21,298
Aug 26, 202519.2019.6418.5019.4919.492.20%16,805
Aug 25, 202519.0119.3818.5019.0719.07-1.19%22,751
Aug 22, 202518.6619.6418.3119.3019.304.49%36,559
Aug 21, 202518.5518.7918.3918.4718.47-0.70%9,777
Aug 20, 202518.6019.1018.5018.6018.600.81%9,074
Aug 19, 202518.2018.6118.2018.4518.45-8,213
Aug 18, 202519.0519.0518.2618.4518.45-0.32%8,235
Aug 15, 202518.9818.9818.3618.5118.51-1.91%14,374
Aug 14, 202519.4019.4018.7418.8718.87-0.21%9,647
Aug 13, 202519.4019.6418.8518.9118.91-2.43%17,760
Aug 12, 202518.6319.3918.4319.3819.384.93%33,955
Aug 11, 202518.3018.5917.6618.4718.472.10%13,435
Aug 8, 202518.4818.4817.9118.0918.09-1.74%13,095
Aug 7, 202518.2418.5018.1818.4118.411.32%20,149
Aug 6, 202518.1418.1918.1018.1718.17-16,086
Aug 5, 202517.6818.1917.5518.1718.172.19%13,873
Aug 4, 202517.5917.9117.4317.7817.780.74%12,922
Aug 1, 202517.4317.7116.9617.6517.65-1.23%18,305
Jul 31, 202517.7318.3717.5817.8717.87-0.17%16,921
Jul 30, 202517.6218.1917.4017.9017.902.40%34,604
Jul 29, 202517.5017.6917.2317.4817.480.17%32,764
Jul 28, 202517.4017.5016.9317.4517.450.93%15,950
Jul 25, 202516.2117.3516.2117.2917.2910.41%43,822
Jul 24, 202515.6116.1015.5715.6615.66-2.91%13,593
Jul 23, 202515.7116.1915.7116.1316.131.57%10,995
Jul 22, 202515.6416.1415.6415.8815.881.15%18,245
Jul 21, 202515.2116.0815.2115.7015.70-0.38%13,380
Jul 18, 202515.9915.9915.4715.7615.76-0.57%15,727
Jul 17, 202515.6415.8515.3115.8515.851.02%18,293