Skip to main content
FinWise Bancorp (FINW)
NASDAQ: FINW · Real-Time Price · USD
15.42
+0.87 (5.98%)
At close: Jun 26, 2026, 4:00 PM EDT
15.14
-0.28 (-1.82%)
After-hours: Jun 26, 2026, 7:00 PM EDT

FinWise Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202614.5515.4514.5515.4215.425.98%251,576
Jun 25, 202614.6914.6914.3714.5514.55-0.34%10,522
Jun 24, 202614.4914.7514.3914.6014.600.83%20,454
Jun 23, 202614.1914.5014.1914.4814.482.99%11,779
Jun 22, 202614.2614.2614.0614.0614.06-0.85%8,221
Jun 18, 202613.9814.2413.7814.1814.182.83%52,732
Jun 17, 202614.4914.4913.7213.7913.79-4.04%20,983
Jun 16, 202614.3114.5514.2614.3714.370.42%10,944
Jun 15, 202614.5214.6014.2614.3114.31-2.79%6,979
Jun 12, 202614.6414.9014.5114.7214.720.07%12,294
Jun 11, 202614.8114.8114.4314.7114.710.27%7,421
Jun 10, 202614.7114.7614.3514.6714.67-0.41%26,748
Jun 9, 202614.3314.8014.3314.7314.732.36%10,657
Jun 8, 202614.5714.7114.3914.3914.39-1.84%5,821
Jun 5, 202614.3014.7014.0514.6614.661.66%12,122
Jun 4, 202614.3314.5814.2714.4214.422.12%25,904
Jun 3, 202614.4314.4314.0114.1214.12-2.22%28,140
Jun 2, 202614.0614.4514.0614.4414.442.56%11,208
Jun 1, 202614.2214.5013.3014.0814.08-2.09%19,413
May 29, 202614.1614.6813.9614.3814.380.98%18,792
May 28, 202613.9214.2413.9214.2414.241.71%37,934
May 27, 202613.9214.1113.9014.0014.00-40,512
May 26, 202613.8714.2713.8514.0014.001.08%47,837
May 22, 202613.8813.9013.8013.8513.85-0.72%27,553
May 21, 202613.8014.0313.8013.9513.953.10%30,357
May 20, 202613.6214.0013.4513.5313.53-0.66%40,002
May 19, 202613.5514.1013.5513.6213.62-0.44%7,139
May 18, 202613.6013.6813.2913.6813.684.35%12,996
May 15, 202612.9114.0412.9013.1113.110.77%17,870
May 14, 202613.5013.7213.0013.0113.01-9,218
May 13, 202612.8813.2512.8213.0113.010.23%26,647
May 12, 202613.2513.4212.9312.9812.98-2.92%20,364
May 11, 202613.3913.8813.2713.3713.37-1.18%16,523
May 8, 202613.8914.1013.5313.5313.53-3.36%13,670
May 7, 202613.4814.2413.4814.0014.003.02%19,006
May 6, 202613.4413.9913.3013.5913.59-0.62%16,742
May 5, 202614.3714.3713.5913.6813.68-2.04%20,439
May 4, 202614.7715.8413.8013.9613.96-6.68%63,859
May 1, 202615.5015.5214.8614.9614.96-3.79%70,240
Apr 30, 202615.8416.3615.5515.5515.55-2.35%29,520
Apr 29, 202616.0416.0515.8515.9315.93-1.27%15,645
Apr 28, 202616.4916.4916.0116.1316.13-0.19%12,619
Apr 27, 202616.0816.4116.0116.1616.16-0.19%9,211
Apr 24, 202616.2316.5016.0516.1916.190.06%19,794
Apr 23, 202616.1816.3016.0516.1816.18-5,942
Apr 22, 202616.3816.6816.1816.1816.18-1.28%4,295
Apr 21, 202616.7017.3016.2316.3916.39-2.03%12,924
Apr 20, 202616.8317.1516.7316.7316.73-2.90%20,159
Apr 17, 202616.6217.2316.3417.2317.235.06%15,455
Apr 16, 202616.2616.4016.2616.4016.400.24%4,202
Apr 15, 202616.1616.6216.0116.3616.360.43%7,814
Apr 14, 202616.3016.4515.8616.2916.29-0.79%11,552
Apr 13, 202617.3017.3016.4216.4216.42-2.20%7,448
Apr 10, 202617.2217.3016.4616.7916.79-3.17%8,050
Apr 9, 202616.2117.3416.2117.3417.343.40%18,127
Apr 8, 202615.9717.0015.9116.7716.773.84%18,013
Apr 7, 202615.9516.2515.9016.1516.150.62%12,131
Apr 6, 202615.7116.1415.7116.0516.050.75%7,713
Apr 2, 202615.9315.9315.8515.9315.93-3,515
Apr 1, 202616.0116.2015.8915.9315.930.44%6,431
Mar 31, 202616.1216.1815.6415.8615.86-0.13%10,265
Mar 30, 202615.7516.0515.7515.8815.881.21%10,050
Mar 27, 202615.1515.6915.1515.6915.692.08%15,797
Mar 26, 202615.3315.4915.2215.3715.370.20%7,380
Mar 25, 202615.9715.9715.3415.3415.34-2.36%5,433
Mar 24, 202615.8716.0715.7115.7115.71-2.54%7,495
Mar 23, 202615.6416.2515.6216.1216.125.43%11,528
Mar 20, 202615.6115.6115.2615.2915.29-2.05%56,454
Mar 19, 202615.5315.8215.5315.6115.610.58%5,195
Mar 18, 202615.7515.8715.5215.5215.52-2.02%18,426
Mar 17, 202616.0316.1415.8415.8415.84-1.80%11,931
Mar 16, 202615.9116.5115.9116.1316.132.28%9,057
Mar 13, 202615.9715.9715.7515.7715.77-0.25%7,463
Mar 12, 202615.9016.1615.8115.8115.81-0.63%6,621
Mar 11, 202615.9716.4215.8115.9115.91-0.38%7,146
Mar 10, 202616.0216.3115.9715.9715.97-1.05%8,639
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%9,267
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%10,512
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%14,631
Feb 10, 202617.5917.8317.5917.6717.670.77%14,908
Feb 9, 202617.6818.1717.5317.5317.53-0.79%14,410
Feb 6, 202617.5717.8017.4417.6717.671.44%26,100
Feb 5, 202617.6117.6917.2817.4217.42-1.14%14,744
Feb 4, 202618.0518.2017.6117.6217.62-1.70%20,347
Feb 3, 202618.7118.8317.5517.9317.93-4.96%56,121