Skip to main content
FinWise Bancorp (FINW)
NASDAQ: FINW · Real-Time Price · USD
16.13
-0.03 (-0.19%)
At close: Apr 28, 2026, 4:00 PM EDT
16.14
+0.01 (0.06%)
After-hours: Apr 28, 2026, 4:10 PM EDT

FinWise Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 2, 202617.6919.0417.6918.8618.867.71%44,844
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%24,713
Jan 26, 202618.1018.1117.4817.9917.99-0.99%26,682
Jan 23, 202618.6618.7618.0018.1718.17-2.52%15,892
Jan 22, 202618.3118.6818.2818.6418.642.25%33,798
Jan 21, 202618.0018.2517.8718.2318.231.56%32,905
Jan 20, 202617.8118.0017.2317.9517.95-26,008
Jan 16, 202617.9518.0017.7917.9517.95-24,942
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%63,232
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%13,751
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%5,092
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%71,891
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