Finwise Bancorp (FINW) Historical Stock Data
10.12 ↑0.27 (2.74%)
As of April 19, 2024, 10:09am EST.
Historical Data
In the past 30 trading days, FINW is down -0.64% 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 |
|---|---|---|---|---|---|---|
| 2024-04-18 | 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 |
| 2024-03-19 | 9.99 | 9.99 | ↑$0.01 (0.05%) | 9.86 | 10.17 | 25.89K |
| 2024-03-18 | 10.10 | 10.02 | ↓$0.08 (-0.79%) | 10.01 | 10.24 | 14.39K |
| 2024-03-15 | 10.09 | 10.25 | ↑$0.16 (1.59%) | 10.08 | 10.25 | 13.26K |
| 2024-03-14 | 10.19 | 10.25 | ↑$0.06 (0.59%) | 10.07 | 10.25 | 39.75K |
| 2024-03-13 | 10.24 | 10.08 | ↓$0.16 (-1.56%) | 9.96 | 10.67 | 35.93K |
| 2024-03-12 | 9.89 | 10.08 | ↑$0.19 (1.96%) | 9.75 | 10.25 | 22.91K |
| 2024-03-11 | 10.14 | 9.74 | ↓$0.40 (-3.94%) | 9.57 | 10.24 | 10.13K |
| 2024-03-08 | 10.25 | 10.06 | ↓$0.19 (-1.85%) | 9.84 | 10.48 | 13.18K |
| 2024-03-07 | 9.85 | 10.05 | ↑$0.20 (2.03%) | 9.67 | 10.26 | 14.92K |
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