Skip to main content
FinWise Bancorp (FINW)
NASDAQ: FINW · Real-Time Price · USD
16.14
-0.10 (-0.62%)
At close: Mar 9, 2026, 4:00 PM EDT
16.14
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT

FinWise Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202615.9716.3615.6716.1416.14-0.62%7,448
Mar 6, 202616.3116.3115.9216.2416.24-0.79%26,604
Mar 5, 202616.7016.7116.1816.3716.37-2.21%19,072
Mar 4, 202616.5917.0216.5916.7416.740.18%15,998
Mar 3, 202616.7016.9816.7016.7116.71-0.59%9,250
Mar 2, 202616.7117.0516.7116.8116.81-0.18%8,733
Feb 27, 202617.5417.5416.8416.8416.84-1.52%17,761
Feb 26, 202617.3817.3817.1017.1017.10-0.06%4,014
Feb 25, 202616.7417.1616.7417.1117.113.57%6,666
Feb 24, 202616.7116.7416.5116.5216.520.43%7,536
Feb 23, 202617.0717.0716.3916.4516.45-4.03%20,145
Feb 20, 202617.2017.3717.1417.1417.14-0.46%5,083
Feb 19, 202617.0317.2217.0217.2217.220.12%6,652
Feb 18, 202617.1617.3917.0717.2017.200.23%18,844
Feb 17, 202617.5017.5017.1617.1617.16-1.15%10,509
Feb 13, 202617.5817.8317.2717.3617.36-0.69%13,616
Feb 12, 202617.6417.6417.3717.4817.48-0.06%10,359
Feb 11, 202617.6317.7317.4617.4917.49-0.99%14,630
Feb 10, 202617.5917.8317.5917.6717.670.77%14,908
Feb 9, 202617.6818.1717.5317.5317.53-0.79%14,393
Feb 6, 202617.5717.8017.4417.6717.671.44%26,100
Feb 5, 202617.6117.6917.2817.4217.42-1.14%14,734
Feb 4, 202618.0518.2017.6117.6217.62-1.70%20,347
Feb 3, 202618.7118.8317.5517.9317.93-4.96%56,121
Feb 2, 202617.6919.0417.6918.8618.867.71%44,824
Jan 30, 202617.7618.2917.3217.5117.51-5.09%55,364
Jan 29, 202618.2218.5017.8718.4518.451.15%30,510
Jan 28, 202618.1918.2517.8218.2418.240.44%28,446
Jan 27, 202617.8218.1617.8218.1618.160.94%24,712
Jan 26, 202618.1018.1117.4817.9917.99-0.99%26,682
Jan 23, 202618.6618.7618.0018.1718.17-2.52%15,837
Jan 22, 202618.3118.6818.2818.6418.642.25%33,798
Jan 21, 202618.0018.2517.8718.2318.231.56%32,905
Jan 20, 202617.8118.0017.2317.9517.95-25,999
Jan 16, 202617.9518.0017.7917.9517.95-24,912
Jan 15, 202617.9717.9717.7917.9517.950.34%36,155
Jan 14, 202617.6017.9217.5517.8917.891.71%28,962
Jan 13, 202617.5917.7417.5417.5917.59-33,041
Jan 12, 202617.6817.6917.5417.5917.59-0.11%12,632
Jan 9, 202617.5517.7017.5117.6117.61-20,596
Jan 8, 202617.4717.8717.4717.6117.610.28%63,228
Jan 7, 202617.6017.6317.5617.5617.56-1.62%10,417
Jan 6, 202617.6418.0017.4117.8517.850.22%14,446
Jan 5, 202617.4218.0017.4217.8117.812.12%24,233
Jan 2, 202617.9417.9817.3217.4417.44-2.79%12,351
Dec 31, 202518.1018.1017.6917.9417.941.64%13,666
Dec 30, 202517.6017.8617.5717.6517.65-1.29%7,098
Dec 29, 202518.1618.1617.8817.8817.880.22%5,087
Dec 26, 202517.9617.9617.6417.8417.840.28%7,423
Dec 24, 202517.9717.9717.7917.7917.79-0.95%3,422
Dec 23, 202518.3018.3017.9017.9617.96-0.94%8,331
Dec 22, 202518.2518.6717.7118.1318.13-0.66%37,878
Dec 19, 202518.3818.3817.6518.2518.25-0.76%71,889
Dec 18, 202518.1018.7118.0218.3918.391.66%30,193
Dec 17, 202517.0718.0917.0718.0918.090.22%22,788
Dec 16, 202517.6418.2517.6418.0518.052.79%46,257
Dec 15, 202518.0618.0617.4717.5617.56-1.29%34,561
Dec 12, 202518.0518.1017.7217.7917.79-0.78%23,085
Dec 11, 202517.7818.1417.5117.9317.931.93%36,199
Dec 10, 202517.8617.9117.3017.5917.59-0.11%35,911
Dec 9, 202517.8318.4517.5417.6117.61-1.01%13,593
Dec 8, 202517.8818.0417.7817.7917.79-1.66%16,302
Dec 5, 202517.9618.1117.9618.0918.09-0.55%6,179
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