FinWise Bancorp - Common Stock (FINW)

Last Price13.19

Change-0.14 (-1.05%)

NASDAQ · Last Trade: Oct 30th, 5:13 PM EDT

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For FinWise Bancorp - Common Stock (FINW)

Date Range:

2026-07-30 - 2026-10-30

Date	Open	High	Low	Close	Volume	Adjusted Close
10/29/2026	11.90	13.50	11.86	13.33	76,019	13.33
10/28/2026	10.37	10.97	10.00	10.82	51,906	10.82
10/27/2026	10.38	10.53	10.00	10.45	82,896	10.45
10/26/2026	10.72	10.93	10.40	10.50	50,777	10.50
10/23/2026	10.46	10.76	10.25	10.76	52,948	10.76
10/22/2026	10.54	10.67	10.47	10.50	32,252	10.50
10/21/2026	10.57	10.62	10.00	10.46	54,805	10.46
10/20/2026	9.58	10.79	9.58	10.57	31,838	10.57
10/19/2026	10.72	10.90	10.50	10.50	68,512	10.50
10/16/2026	10.49	10.86	10.49	10.68	29,450	10.68
10/15/2026	10.86	10.96	10.70	10.75	24,419	10.75
10/14/2026	10.75	10.86	10.67	10.74	31,020	10.74
10/13/2026	11.03	11.03	10.74	10.90	27,568	10.90
10/12/2026	10.93	11.00	10.78	10.95	21,838	10.95
10/09/2026	10.86	11.04	10.77	10.99	50,030	10.99
10/08/2026	10.84	11.03	10.80	10.82	26,362	10.82
10/07/2026	10.82	11.10	10.77	10.88	32,137	10.88
10/06/2026	11.02	11.06	10.83	10.87	20,346	10.87
10/05/2026	11.07	11.27	11.00	11.02	26,372	11.02
10/02/2026	11.09	11.46	11.09	11.17	17,882	11.17
10/01/2026	11.05	11.37	10.90	11.19	30,217	11.19
9/30/2026	11.16	11.46	11.14	11.14	24,327	11.14
9/29/2026	11.28	11.38	11.18	11.26	25,992	11.26
9/28/2026	11.18	11.41	11.18	11.39	17,061	11.39
9/25/2026	11.17	11.36	10.90	11.32	86,023	11.32
9/24/2026	12.12	12.43	10.79	11.28	61,342	11.28
9/23/2026	11.78	12.11	11.38	11.39	47,689	11.39
9/22/2026	12.12	12.23	11.62	11.84	71,785	11.84
9/21/2026	12.41	12.61	11.99	12.26	39,731	12.26
9/18/2026	12.60	12.86	12.42	12.53	71,194	12.53
9/17/2026	13.06	13.07	12.64	12.70	18,177	12.70
9/16/2026	12.84	12.96	12.73	12.93	53,238	12.93
9/15/2026	13.05	13.05	12.79	12.81	36,908	12.81
9/14/2026	13.35	13.35	13.02	13.02	35,434	13.02
9/11/2026	13.57	13.82	13.31	13.33	20,603	13.33
9/10/2026	13.41	13.84	13.33	13.45	32,473	13.45
9/09/2026	13.77	13.88	13.51	13.56	65,878	13.56
9/08/2026	13.99	14.06	13.77	13.85	23,300	13.85
9/04/2026	13.89	14.12	13.89	13.98	12,183	13.98
9/03/2026	14.19	14.20	14.00	14.00	15,888	14.00
9/02/2026	14.19	14.22	13.96	14.08	53,151	14.08
9/01/2026	13.91	14.20	13.61	13.98	23,519	13.98
8/31/2026	14.25	14.25	13.81	13.90	17,829	13.90
8/28/2026	14.00	14.26	13.94	14.11	26,209	14.11
8/27/2026	13.90	13.99	13.80	13.90	9,912	13.90
8/26/2026	13.97	14.09	13.79	14.00	20,171	14.00
8/25/2026	13.84	14.34	13.77	13.87	16,829	13.87
8/24/2026	14.08	14.22	13.82	13.84	14,842	13.84
8/21/2026	14.29	14.39	13.82	14.00	16,241	14.00
8/20/2026	14.02	14.31	13.38	14.24	19,155	14.24
8/19/2026	14.12	14.39	14.11	14.14	31,986	14.14
8/18/2026	13.82	14.18	13.72	14.03	23,904	14.03
8/17/2026	13.60	14.01	13.60	13.71	28,948	13.71
8/14/2026	13.94	14.36	13.73	13.88	14,998	13.88
8/13/2026	13.96	14.04	13.69	13.88	34,277	13.88
8/12/2026	13.71	13.94	13.71	13.94	13,667	13.94
8/11/2026	13.70	13.93	13.62	13.76	27,717	13.76
8/10/2026	14.05	14.12	13.63	13.71	60,737	13.71
8/07/2026	14.30	14.62	14.14	14.27	9,789	14.27
8/06/2026	14.02	14.62	13.93	14.24	29,413	14.24
8/05/2026	14.08	14.29	13.97	14.10	24,494	14.10
8/04/2026	14.32	14.50	13.99	14.10	43,010	14.10
8/03/2026	13.94	14.33	13.86	14.29	30,732	14.29
7/31/2026	13.56	14.11	13.56	13.76	32,653	13.76