-
5 DAY PERFORMANCE
+3.57% -
1 MONTH PERFORMANCE
+9.08% -
3 MONTH PERFORMANCE
+45.29% -
6 MONTH PERFORMANCE
+61.60% -
YEAR-TO-DATE PERFORMANCE
+21.73% -
1 YEAR PERFORMANCE
+60.55%
FinWise Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/06/2024 | $16.65 | $17.42 (4.62%) | $17.93 | $16.65 | 25,575 | $220.51 M |
| 11/05/2024 | $16.26 | $16.59 (2.03%) | $16.70 | $16.26 | 14,902 | $210.01 M |
| 11/04/2024 | $16.05 | $16.45 (2.49%) | $16.79 | $16.05 | 9,000 | $208.23 M |
| 11/01/2024 | $16.69 | $16.82 (0.78%) | $16.84 | $16.25 | 9,700 | $212.92 M |
| 10/31/2024 | $16.81 | $16.73 (-0.48%) | $16.91 | $16.66 | 12,330 | $211.78 M |
| 10/30/2024 | $16.40 | $16.67 (1.65%) | $16.84 | $15.99 | 21,400 | $211.02 M |
| 10/29/2024 | $16.23 | $16.75 (3.2%) | $16.75 | $16.00 | 24,214 | $212.03 M |
| 10/28/2024 | $16.03 | $16.20 (1.06%) | $16.48 | $15.95 | 42,600 | $205.07 M |
| 10/25/2024 | $16.09 | $16.06 (-0.19%) | $16.14 | $15.76 | 19,842 | $203.30 M |
| 10/24/2024 | $16.02 | $16.05 (0.19%) | $16.09 | $15.91 | 23,512 | $203.17 M |
| 10/23/2024 | $15.83 | $16.14 (1.96%) | $16.14 | $15.83 | 19,146 | $204.31 M |
| 10/22/2024 | $16.07 | $16.14 (0.44%) | $16.14 | $15.77 | 7,100 | $204.31 M |
| 10/21/2024 | $16.14 | $16.10 (-0.25%) | $16.14 | $15.87 | 5,710 | $203.31 M |
| 10/18/2024 | $16.00 | $16.14 (0.88%) | $16.14 | $15.86 | 5,202 | $203.81 M |
| 10/17/2024 | $16.02 | $16.20 (1.12%) | $16.23 | $16.02 | 3,600 | $204.57 M |
| 10/16/2024 | $16.11 | $16.18 (0.43%) | $16.19 | $16.09 | 5,010 | $204.32 M |
| 10/15/2024 | $15.97 | $16.00 (0.19%) | $16.16 | $15.94 | 11,422 | $202.04 M |
| 10/14/2024 | $15.83 | $16.00 (1.07%) | $16.10 | $15.50 | 31,100 | $202.04 M |
| 10/11/2024 | $16.00 | $16.01 (0.06%) | $16.21 | $15.62 | 10,300 | $202.17 M |
| 10/10/2024 | $15.59 | $15.75 (1.03%) | $15.79 | $15.44 | 16,015 | $198.89 M |
| 10/09/2024 | $15.90 | $15.88 (-0.13%) | $15.90 | $15.55 | 12,535 | $200.53 M |
| 10/08/2024 | $16.12 | $15.90 (-1.36%) | $16.12 | $15.50 | 14,309 | $200.78 M |
| 10/07/2024 | $16.01 | $15.97 (-0.25%) | $16.37 | $15.57 | 19,300 | $201.67 M |
| 10/04/2024 | $15.68 | $16.11 (2.74%) | $16.62 | $15.58 | 25,000 | $203.43 M |
| 10/03/2024 | $14.85 | $15.44 (3.97%) | $15.65 | $14.63 | 21,913 | $194.97 M |
| 10/02/2024 | $15.39 | $15.05 (-2.21%) | $15.39 | $14.91 | 24,000 | $190.05 M |
| 10/01/2024 | $15.46 | $15.25 (-1.36%) | $15.50 | $15.18 | 14,733 | $192.57 M |
| 09/30/2024 | $14.96 | $15.60 (4.28%) | $15.74 | $14.91 | 62,600 | $196.99 M |
| 09/27/2024 | $14.99 | $14.79 (-1.33%) | $15.13 | $14.62 | 64,400 | $186.77 M |
| 09/26/2024 | $14.97 | $14.82 (-1%) | $15.05 | $14.82 | 10,211 | $187.14 M |
| 09/25/2024 | $14.97 | $14.75 (-1.47%) | $14.97 | $14.50 | 12,604 | $186.26 M |
| 09/24/2024 | $15.02 | $14.69 (-2.2%) | $15.02 | $14.67 | 11,500 | $185.50 M |
| 09/23/2024 | $14.96 | $14.87 (-0.6%) | $15.00 | $14.61 | 52,400 | $187.78 M |
| 09/20/2024 | $14.85 | $14.75 (-0.67%) | $14.99 | $14.40 | 91,800 | $186.26 M |
| 09/19/2024 | $14.93 | $14.75 (-1.21%) | $14.93 | $14.47 | 10,020 | $186.26 M |
| 09/18/2024 | $14.20 | $14.12 (-0.56%) | $14.45 | $14.10 | 13,700 | $178.30 M |
| 09/17/2024 | $14.20 | $14.39 (1.34%) | $14.55 | $14.13 | 11,848 | $181.71 M |
| 09/16/2024 | $14.20 | $14.40 (1.41%) | $14.43 | $14.20 | 4,300 | $181.84 M |
| 09/13/2024 | $14.10 | $14.23 (0.92%) | $14.37 | $14.10 | 5,234 | $179.69 M |
| 09/12/2024 | $14.31 | $14.20 (-0.77%) | $14.36 | $14.01 | 5,912 | $179.31 M |
| 09/11/2024 | $13.92 | $14.31 (2.8%) | $14.31 | $13.64 | 7,730 | $180.70 M |
| 09/10/2024 | $14.08 | $13.97 (-0.78%) | $14.23 | $13.97 | 5,332 | $176.41 M |
| 09/09/2024 | $13.17 | $13.80 (4.78%) | $14.14 | $13.17 | 17,021 | $174.26 M |
| 09/06/2024 | $13.25 | $13.10 (-1.13%) | $13.25 | $12.91 | 9,117 | $165.42 M |
| 09/05/2024 | $12.27 | $13.08 (6.6%) | $13.13 | $12.27 | 16,806 | $165.17 M |
| 09/04/2024 | $12.22 | $12.76 (4.42%) | $12.92 | $12.22 | 2,500 | $161.13 M |
| 09/03/2024 | $12.54 | $12.87 (2.63%) | $12.91 | $12.54 | 10,200 | $162.52 M |
| 08/30/2024 | $12.81 | $13.14 (2.58%) | $13.25 | $12.81 | 3,600 | $165.93 M |
| 08/29/2024 | $12.76 | $13.00 (1.88%) | $13.24 | $12.56 | 9,911 | $164.16 M |
| 08/28/2024 | $12.89 | $12.85 (-0.31%) | $12.89 | $12.69 | 5,015 | $162.27 M |
| 08/27/2024 | $13.00 | $12.84 (-1.23%) | $13.00 | $12.77 | 2,300 | $162.14 M |
| 08/26/2024 | $12.67 | $12.91 (1.89%) | $12.91 | $12.65 | 3,100 | $163.02 M |
| 08/23/2024 | $12.69 | $12.80 (0.87%) | $12.81 | $12.48 | 17,042 | $161.64 M |
| 08/22/2024 | $12.46 | $12.51 (0.4%) | $12.70 | $12.43 | 30,306 | $157.97 M |
| 08/21/2024 | $12.80 | $12.54 (-2.03%) | $12.80 | $12.42 | 24,900 | $158.35 M |
| 08/20/2024 | $12.48 | $12.59 (0.88%) | $12.80 | $12.44 | 10,700 | $158.98 M |
| 08/19/2024 | $12.50 | $12.81 (2.48%) | $13.03 | $12.50 | 10,400 | $161.76 M |
| 08/16/2024 | $12.31 | $12.25 (-0.49%) | $12.50 | $12.16 | 26,800 | $154.69 M |
| 08/15/2024 | $11.92 | $12.31 (3.27%) | $12.46 | $11.92 | 29,400 | $155.45 M |
| 08/14/2024 | $11.69 | $11.91 (1.88%) | $12.16 | $11.68 | 13,500 | $150.40 M |
| 08/13/2024 | $11.66 | $11.81 (1.29%) | $11.90 | $11.65 | 10,211 | $149.13 M |
| 08/12/2024 | $12.02 | $11.87 (-1.25%) | $12.02 | $11.65 | 4,300 | $149.89 M |
| 08/09/2024 | $11.99 | $12.00 (0.08%) | $12.04 | $11.81 | 7,800 | $151.53 M |
| 08/08/2024 | $11.93 | $11.99 (0.5%) | $12.07 | $11.84 | 17,619 | $151.41 M |
| 08/07/2024 | $12.55 | $11.99 (-4.46%) | $12.55 | $11.87 | 6,434 | $151.41 M |