FinWise Bancorp - Common Stock (FINW)

13.39
-0.03 (-0.22%)
NASDAQ· Last Trade: Jul 22nd, 10:00 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For FinWise Bancorp - Common Stock (FINW)

DateOpenHighLowCloseVolumeAdjusted Close
7/21/202613.8014.3413.1713.4227,70013.42
7/20/202614.3914.4113.5013.6534,08013.65
7/17/202614.0314.4313.8213.8218,56713.82
7/16/202614.0314.4113.8414.0929,73114.09
7/15/202613.9414.0313.8913.9510,44013.95
7/14/202614.4114.5013.9813.9915,68913.99
7/13/202614.0014.4613.8213.9724,76713.97
7/10/202614.2214.4013.8513.8832,19913.88
7/09/202614.4614.4613.9414.0623,21014.06
7/08/202614.0414.4613.8313.9445,68313.94
7/07/202614.4914.4913.8414.0055,36614.00
7/06/202614.3914.7514.2914.3142,69514.31
7/02/202615.0515.0514.3514.5614,60314.56
7/01/202614.5414.9114.5414.8027,58614.80
6/30/202614.7714.8214.0514.50152,62414.50
6/29/202615.2615.4014.3614.6755,83914.67
6/26/202614.5515.4514.5515.42254,02515.42
6/25/202614.6914.6914.3714.5510,52314.55
6/24/202614.4914.7514.3914.6020,58714.60
6/23/202614.1914.5014.1914.4811,78014.48
6/22/202614.2614.2614.0614.068,32514.06
6/18/202613.9814.2413.7814.1852,73214.18
6/17/202614.4914.4913.7113.7920,98313.79
6/16/202614.3114.5514.2614.3710,94414.37
6/15/202614.5214.6014.2614.316,98014.31
6/12/202614.6414.8914.5114.7212,29414.72
6/11/202614.8114.8114.4314.717,42114.71
6/10/202614.7114.7614.3514.6726,74914.67
6/09/202614.3314.7914.3314.7310,65714.73
6/08/202614.5714.7114.3914.395,82114.39
6/05/202614.3014.7014.0514.6612,12214.66
6/04/202614.3314.5814.2714.4225,90414.42
6/03/202614.4314.4314.0114.1228,14014.12
6/02/202614.0614.4514.0614.4411,20914.44
6/01/202614.2214.5013.3014.0819,41314.08
5/29/20260.0014.6813.9614.3818,79214.38
5/28/202613.9214.2413.9214.2437,93414.24
5/27/202613.9214.1113.8914.0040,51314.00
5/26/202613.8714.2713.8514.0047,83714.00
5/22/202613.8813.9013.8013.8527,55313.85
5/21/202613.8014.0313.8013.9530,35713.95
5/20/202613.6214.0013.4513.5340,00213.53
5/19/202613.5514.1013.5513.627,13913.62
5/18/202613.6013.6813.2913.6812,99613.68
5/15/202612.9114.0412.9013.1117,87113.11
5/14/202613.5013.7213.0013.019,21813.01
5/13/202612.8813.2512.8213.0126,64813.01
5/12/202613.2513.4212.9312.9820,36412.98
5/11/202613.3913.8813.2713.3716,52413.37
5/08/202613.8914.1013.5313.5313,67013.53
5/07/202613.4814.2413.4814.0019,00614.00
5/06/202613.4413.9913.3013.5916,74213.59
5/05/202614.3714.3713.5913.6820,44013.68
5/04/202614.7715.8413.8013.9663,85913.96
5/01/202615.5015.5214.8614.9670,24114.96
4/30/202615.8416.3615.5515.5529,52015.55
4/29/202616.0416.0515.8515.9315,64515.93
4/28/202616.4916.4916.0116.1312,62016.13
4/27/202616.0816.4116.0116.169,21116.16
4/24/202616.2316.5016.0516.1919,79416.19
4/23/202616.1816.3016.0516.185,94316.18
4/22/202616.3816.6816.1816.184,29516.18