Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NASDAQ
FinWise Bancorp (FINW)
FinWise Bancorp (FINW) Historical

FINW FinWise Bancorp

11.58

-0.07 (-0.60%)

Jul 19 2024 - Closed

Delayed by 15 minutes

FINW Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 19 2024	11.58	-0.07	-0.60%	11.64	11.75	11.58	8,249
Jul 18 2024	11.65	-0.13	-1.10%	11.63	12.17	11.62	7,410
Jul 17 2024	11.78	-0.16	-1.34%	11.905	11.94	11.62	10,444
Jul 16 2024	11.94	0.94	8.55%	11.00	11.97	11.00	7,270
Jul 15 2024	11.00	0.23	2.14%	11.37	11.47	10.80	3,559
Jul 12 2024	10.77	0.16	1.51%	10.62	10.77	10.62	2,629
Jul 11 2024	10.61	0.16	1.53%	10.55	10.61	10.52	12,445
Jul 10 2024	10.45	0.02	0.19%	10.40	10.50	10.32	2,946
Jul 09 2024	10.43	-0.02	-0.19%	10.34	10.45	10.29	6,668
Jul 08 2024	10.45	0.00	0.00%	10.48	10.48	10.36	2,752
Jul 05 2024	10.45	0.06	0.58%	10.31	10.4695	10.31	2,136
Jul 03 2024	10.39	0.08	0.78%	10.31	10.39	10.31	1,517
Jul 02 2024	10.31	-0.15	-1.44%	10.34	10.47	10.27	5,142
Jul 01 2024	10.4605	0.19	1.85%	10.17	10.4605	10.17	444
Jun 28 2024	10.27	0.00	0.00%	10.27	10.27	10.27	0
Jun 27 2024	10.27	0.13	1.28%	10.15	10.43	10.15	3,277
Jun 26 2024	10.14	0.02	0.20%	10.12	10.31	10.12	2,584
Jun 25 2024	10.12	0.01	0.10%	10.11	10.34	10.11	5,104
Jun 24 2024	10.11	-0.01	-0.10%	10.12	10.32	10.10	12,125
Jun 21 2024	10.12	-0.03	-0.30%	10.15	10.33	10.11	13,734
Jun 20 2024	10.15	0.00	0.00%	10.20	10.34	10.12	3,114
Jun 18 2024	10.15	-0.04	-0.39%	10.31	10.31	10.15	2,918
Jun 17 2024	10.19	0.03	0.30%	10.12	10.40	10.12	4,599
Jun 14 2024	10.16	-0.07	-0.68%	10.17	10.25	10.16	1,678
Jun 13 2024	10.23	-0.02	-0.20%	10.26	10.44	10.21	4,055
Jun 12 2024	10.25	0.11	1.08%	10.31	10.4251	10.25	2,488
Jun 11 2024	10.14	0.03	0.30%	10.34	10.40	10.14	6,937
Jun 10 2024	10.11	-0.01	-0.10%	10.10	10.32	10.10	5,738
Jun 07 2024	10.12	0.02	0.20%	10.10	10.27	10.10	9,401
Jun 06 2024	10.10	-0.06	-0.59%	10.19	10.4682	10.10	9,860
Jun 05 2024	10.16	0.05	0.49%	10.14	10.31	10.14	5,027
Jun 04 2024	10.11	-0.15	-1.46%	10.29	10.29	10.11	7,358
Jun 03 2024	10.26	-0.16	-1.54%	10.53	10.57	10.26	5,719
May 31 2024	10.42	0.27	2.66%	10.36	10.49	10.21	3,177
May 30 2024	10.15	0.13	1.30%	10.02	10.5492	10.02	6,523
May 29 2024	10.02	-0.09	-0.89%	10.11	10.15	10.02	13,444
May 28 2024	10.11	-0.41	-3.90%	10.37	10.40	10.06	37,834
May 24 2024	10.52	-0.04	-0.38%	10.52	10.68	10.52	10,795
May 23 2024	10.56	0.14	1.34%	10.42	10.5842	10.42	10,184
May 22 2024	10.42	-0.06	-0.57%	10.50	10.6772	10.42	47,433
May 21 2024	10.48	0.09	0.87%	10.37	10.58	10.37	59,228
May 20 2024	10.39	-0.23	-2.17%	10.60	10.62	10.39	15,119
May 17 2024	10.62	-0.03	-0.28%	10.53	10.66	10.53	2,034
May 16 2024	10.65	0.13	1.24%	10.50	10.6999	10.50	9,809
May 15 2024	10.52	-0.06	-0.57%	10.64	10.70	10.52	32,052
May 14 2024	10.58	-0.08	-0.75%	10.61	10.75	10.58	6,388
May 13 2024	10.66	0.06	0.57%	10.90	10.90	10.60	3,466
May 10 2024	10.60	-0.05	-0.47%	10.60	10.64	10.533	3,564
May 09 2024	10.65	-0.12	-1.11%	10.67	10.75	10.59	15,592
May 08 2024	10.77	-0.01	-0.09%	10.69	10.77	10.6525	8,423
May 07 2024	10.78	0.16	1.51%	10.70	10.82	10.5601	5,985
May 06 2024	10.62	-0.12	-1.12%	10.84	10.95	10.5685	8,762
May 03 2024	10.74	-0.10	-0.92%	10.92	10.92	10.53	106,413
May 02 2024	10.84	0.33	3.14%	10.50	11.0099	10.41	15,054
May 01 2024	10.51	-0.10	-0.94%	10.50	10.60	10.2764	33,376
Apr 30 2024	10.61	-0.12	-1.12%	10.70	10.70	10.23	58,319
Apr 29 2024	10.73	0.08	0.75%	10.84	10.89	10.52	33,895
Apr 26 2024	10.65	0.05	0.47%	10.59	11.21	10.51	41,617
Apr 25 2024	10.60	0.31	3.01%	10.22	10.7748	10.12	39,152
Apr 24 2024	10.29	-0.08	-0.77%	10.45	10.9999	10.12	27,570
Apr 23 2024	10.37	-0.23	-2.17%	10.58	10.73	10.22	36,620
Apr 22 2024	10.60	0.44	4.33%	10.06	10.60	10.06	9,706

FinWise Bancorp

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions