Finwise Bancorp (FINW) Historical Stock Data

17.84 ↑0.05 (0.28%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, FINW is down -0.20% a day on average. There have been 13 days where Finwise Bancorp closed green and 17 days where FINW closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-26	17.96	17.84	↓$0.11 (-0.64%)	17.64	17.96	7.42K
2025-12-24	17.97	17.79	↓$0.18 (-1.00%)	17.79	17.97	3.42K
2025-12-23	18.30	17.96	↓$0.34 (-1.83%)	17.90	18.30	8.33K
2025-12-22	18.25	18.13	↓$0.12 (-0.66%)	17.71	18.66	37.88K
2025-12-19	18.38	18.25	↓$0.13 (-0.71%)	17.65	18.38	71.89K
2025-12-18	18.10	18.39	↑$0.29 (1.60%)	18.02	18.71	30.19K
2025-12-17	17.07	18.09	↑$1.02 (5.97%)	17.07	18.09	22.79K
2025-12-16	17.64	18.05	↑$0.41 (2.32%)	17.64	18.25	46.26K
2025-12-15	18.06	17.56	↓$0.50 (-2.74%)	17.47	18.06	34.56K
2025-12-12	18.05	17.79	↓$0.26 (-1.44%)	17.72	18.10	23.09K
2025-12-11	17.78	17.93	↑$0.15 (0.84%)	17.51	18.14	36.20K
2025-12-10	17.86	17.59	↓$0.27 (-1.52%)	17.30	17.91	35.91K
2025-12-09	17.83	17.61	↓$0.22 (-1.23%)	17.54	18.45	13.59K
2025-12-08	17.88	17.79	↓$0.09 (-0.50%)	17.78	18.04	16.30K
2025-12-05	17.96	18.09	↑$0.13 (0.72%)	17.96	18.11	6.18K
2025-12-04	18.51	18.19	↓$0.32 (-1.73%)	18.00	18.51	5.62K
2025-12-03	18.40	18.50	↑$0.10 (0.54%)	17.90	18.50	24.95K
2025-12-02	17.91	17.93	↑$0.02 (0.11%)	17.90	18.00	4.80K
2025-12-01	17.81	18.01	↑$0.20 (1.12%)	17.81	18.04	8.91K
2025-11-28	18.01	18.05	↑$0.05 (0.25%)	17.77	18.17	6.10K
2025-11-26	17.93	18.05	↑$0.12 (0.67%)	17.93	18.21	10.67K
2025-11-25	18.05	18.05	↑$0.00 (0.00%)	17.88	18.14	9.42K
2025-11-24	17.83	18.04	↑$0.21 (1.18%)	17.83	18.16	7.83K
2025-11-21	17.67	17.82	↑$0.15 (0.85%)	17.65	18.15	26.92K
2025-11-20	18.07	17.80	↓$0.27 (-1.49%)	17.66	18.18	5.17K
2025-11-19	17.84	17.76	↓$0.08 (-0.45%)	17.76	18.16	10.21K
2025-11-18	18.12	18.05	↓$0.07 (-0.39%)	17.80	18.80	14.85K
2025-11-17	18.38	17.99	↓$0.39 (-2.12%)	17.86	18.38	7.81K
2025-11-14	18.36	18.24	↓$0.12 (-0.65%)	18.14	19.05	15.56K
2025-11-13	19.04	18.45	↓$0.59 (-3.11%)	17.87	19.86	27.62K