FinWise Bancorp - Common Stock (FINW)

16.45
-0.69 (-4.03%)
NASDAQ · Last Trade: Feb 24th, 2:41 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For FinWise Bancorp - Common Stock (FINW)

DateOpenHighLowCloseVolumeAdjusted Close
2/23/202617.0717.0716.3916.4520,14516.45
2/20/202617.2017.3717.1417.145,08317.14
2/19/202617.0317.2217.0217.226,65217.22
2/18/202617.1617.3917.0717.2018,84417.20
2/17/202617.5017.5017.1617.1610,51217.16
2/13/202617.5817.8317.2717.3613,61617.36
2/12/202617.6417.6417.3717.4810,35917.48
2/11/202617.6317.7317.4617.4914,63117.49
2/10/202617.5917.8317.5917.6614,90817.66
2/09/202617.6818.1617.5317.5314,41017.53
2/06/202617.5717.8017.4417.6726,10017.67
2/05/202617.6017.6917.2817.4214,74417.42
2/04/202618.0518.2017.6117.6220,34717.62
2/03/202618.7118.8217.5517.9356,12117.93
2/02/202617.6919.0417.6918.8644,84318.86
1/30/202617.7618.2917.3217.5155,36417.51
1/29/202618.2218.5017.8718.4530,51018.45
1/28/202618.1918.2517.8218.2428,44618.24
1/27/202617.8218.1617.8218.1624,71218.16
1/26/202618.1018.1117.4817.9926,68217.99
1/23/202618.6618.7518.0018.1715,89218.17
1/22/202618.3018.6818.2718.6433,79818.64
1/21/202618.0018.2517.8718.2332,90518.23
1/20/202617.8118.0017.2317.9526,00817.95
1/16/202617.9518.0017.7917.9524,94217.95
1/15/202617.9717.9717.7917.9536,15517.95
1/14/202617.6017.9217.5517.8928,96217.89
1/13/202617.5917.7417.5417.5933,04117.59
1/12/202617.6817.6917.5417.5912,63217.59
1/09/202617.5517.7017.5117.6120,59617.61
1/08/202617.4717.8717.4717.6163,23217.61
1/07/202617.6017.6317.5617.5610,41717.56
1/06/202617.6418.0017.4117.8514,44617.85
1/05/202617.4218.0017.4217.8124,23317.81
1/02/202617.9417.9817.3217.4413,75117.44
12/31/202518.1018.1017.6817.9413,66617.94
12/30/202517.6017.8617.5717.657,09817.65
12/29/202518.1618.1617.8817.885,09217.88
12/26/202517.9517.9517.6417.847,42317.84
12/24/202517.9717.9717.7917.793,42217.79
12/23/202518.3018.3017.9017.968,33117.96
12/22/202518.2518.6617.7018.1337,87818.13
12/19/202518.3818.3817.6518.2571,89118.25
12/18/202518.1018.7118.0218.3930,19318.39
12/17/202517.0718.0917.0718.0922,78818.09
12/16/202517.6418.2517.6418.0546,25718.05
12/15/202518.0518.0517.4717.5634,56117.56
12/12/202518.0518.1017.7217.7923,08517.79
12/11/202517.7818.1417.5117.9336,19917.93
12/10/202517.8617.9117.3017.5935,91117.59
12/09/202517.8318.4517.5417.6113,58717.61
12/08/202517.8818.0417.7817.7916,30217.79
12/05/202517.9618.1117.9618.096,17918.09
12/04/202518.5118.5118.0018.195,61518.19
12/03/202518.4018.5017.9018.5024,95018.50
12/02/202517.9118.0017.9017.934,80217.93
12/01/202517.8118.0417.8118.018,90818.01
11/28/202518.0018.1717.7718.056,09618.05
11/26/202517.9318.2017.9318.0510,67218.05
11/25/202518.0518.1417.8818.059,41618.05
11/24/202517.8318.1617.8318.047,83018.04