Finwise Bancorp (FINW) Historical Stock Data
10.56 ↑0.05 (0.48%)
As of May 1, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FINW is down -0.42% a day on average. There have been 10 days where Finwise Bancorp closed green and 20 days where FINW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 10.50 | 10.51 | ↑$0.01 (0.10%) | 10.28 | 10.60 | 33.38K |
| 2024-04-30 | 10.70 | 10.61 | ↓$0.09 (-0.84%) | 10.23 | 10.70 | 58.32K |
| 2024-04-29 | 10.84 | 10.73 | ↓$0.11 (-1.01%) | 10.52 | 10.89 | 33.90K |
| 2024-04-26 | 10.59 | 10.65 | ↑$0.06 (0.57%) | 10.51 | 11.21 | 41.82K |
| 2024-04-25 | 10.22 | 10.60 | ↑$0.38 (3.72%) | 10.12 | 10.77 | 39.15K |
| 2024-04-24 | 10.45 | 10.29 | ↓$0.16 (-1.53%) | 10.12 | 11.00 | 27.57K |
| 2024-04-23 | 10.58 | 10.37 | ↓$0.21 (-1.98%) | 10.31 | 10.73 | 36.62K |
| 2024-04-22 | 10.20 | 10.60 | ↑$0.40 (3.92%) | 10.20 | 10.60 | 9.71K |
| 2024-04-19 | 9.98 | 10.16 | ↑$0.18 (1.80%) | 9.93 | 10.23 | 10.92K |
| 2024-04-18 | 9.95 | 9.85 | ↓$0.10 (-1.01%) | 9.76 | 10.10 | 15.13K |
| 2024-04-17 | 9.90 | 9.85 | ↓$0.05 (-0.51%) | 9.80 | 10.10 | 11.08K |
| 2024-04-16 | 9.96 | 9.80 | ↓$0.16 (-1.61%) | 9.76 | 9.98 | 3.52K |
| 2024-04-15 | 9.76 | 9.69 | ↓$0.07 (-0.72%) | 9.56 | 9.80 | 18.07K |
| 2024-04-12 | 9.62 | 9.56 | ↓$0.06 (-0.62%) | 9.56 | 9.66 | 14.93K |
| 2024-04-11 | 9.77 | 9.66 | ↓$0.11 (-1.08%) | 9.66 | 9.83 | 1.41K |
| 2024-04-10 | 9.70 | 9.65 | ↓$0.05 (-0.52%) | 9.62 | 9.70 | 11.39K |
| 2024-04-09 | 9.68 | 9.72 | ↑$0.04 (0.41%) | 9.68 | 9.78 | 10.24K |
| 2024-04-08 | 9.67 | 9.69 | ↑$0.02 (0.21%) | 9.67 | 9.73 | 5.05K |
| 2024-04-05 | 9.70 | 9.71 | ↑$0.01 (0.10%) | 9.67 | 9.78 | 6.49K |
| 2024-04-04 | 9.78 | 9.67 | ↓$0.11 (-1.12%) | 9.66 | 9.85 | 13.40K |
| 2024-04-03 | 9.88 | 9.79 | ↓$0.09 (-0.91%) | 9.79 | 9.88 | 6.48K |
| 2024-04-02 | 10.02 | 9.79 | ↓$0.23 (-2.35%) | 9.77 | 10.07 | 25.54K |
| 2024-04-01 | 10.02 | 10.03 | ↑$0.01 (0.10%) | 10.02 | 10.17 | 10.87K |
| 2024-03-28 | 10.20 | 10.05 | ↓$0.15 (-1.47%) | 10.05 | 10.20 | 6.04K |
| 2024-03-27 | 10.09 | 10.01 | ↓$0.08 (-0.79%) | 10.00 | 10.19 | 16.17K |
| 2024-03-26 | 10.01 | 9.95 | ↓$0.06 (-0.60%) | 9.94 | 10.47 | 12.51K |
| 2024-03-25 | 10.27 | 10.07 | ↓$0.20 (-1.95%) | 10.02 | 10.27 | 8.14K |
| 2024-03-22 | 10.15 | 10.05 | ↓$0.10 (-0.99%) | 9.96 | 10.15 | 4.91K |
| 2024-03-21 | 10.31 | 10.00 | ↓$0.31 (-2.96%) | 9.95 | 10.38 | 14.07K |
| 2024-03-20 | 10.14 | 10.24 | ↑$0.10 (0.99%) | 10.00 | 10.24 | 17.20K |
Create an account or log in to view more rows.
$FINW just go up
$FINW id rather have a dip then rip than a gap and crap
$FINW this is going to skyrocket tmr!!!
$FINW overvalued
$FINW added more calls on that drop
$FINW ADDING MORE…
$FINW gimme gimme
$FINW how much did you make this past week?
$FINW slap the ask.
$FINW hot damn <3