5 DAY PERFORMANCE
-4.72%
1 MONTH PERFORMANCE
-12.89%
3 MONTH PERFORMANCE
-19.43%
6 MONTH PERFORMANCE
-11.24%
YEAR-TO-DATE PERFORMANCE
-6.57%
1 YEAR PERFORMANCE
+42.06%
FinWise Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $14.56 | $14.99 (2.95%) | $16.48 | $14.88 | 12,399 | $191.76 M |
| 04/30/2025 | $15.34 | $15.12 (-1.43%) | $15.40 | $15.12 | 17,361 | $192.27 M |
| 04/29/2025 | $15.50 | $15.53 (0.19%) | $15.76 | $15.42 | 10,600 | $197.48 M |
| 04/28/2025 | $15.65 | $15.79 (0.89%) | $15.84 | $15.43 | 29,026 | $200.79 M |
| 04/25/2025 | $15.83 | $15.67 (-1.01%) | $15.84 | $15.60 | 21,610 | $218.83 M |
| 04/24/2025 | $15.63 | $15.84 (1.34%) | $16.01 | $15.48 | 36,843 | $221.21 M |
| 04/23/2025 | $15.50 | $15.63 (0.84%) | $15.77 | $15.43 | 27,300 | $218.27 M |
| 04/22/2025 | $14.69 | $15.18 (3.34%) | $15.62 | $14.38 | 27,700 | $211.99 M |
| 04/21/2025 | $14.65 | $14.56 (-0.61%) | $14.68 | $14.53 | 7,424 | $203.33 M |
| 04/17/2025 | $14.64 | $14.73 (0.61%) | $14.73 | $14.41 | 22,000 | $205.71 M |
| 04/16/2025 | $14.58 | $14.53 (-0.34%) | $14.84 | $14.46 | 17,207 | $202.91 M |
| 04/15/2025 | $14.44 | $14.72 (1.94%) | $15.17 | $14.04 | 91,247 | $205.57 M |
| 04/14/2025 | $14.35 | $14.29 (-0.42%) | $14.63 | $13.90 | 20,715 | $199.56 M |
| 04/11/2025 | $14.12 | $13.79 (-2.34%) | $14.29 | $13.54 | 20,100 | $192.58 M |
| 04/10/2025 | $14.87 | $14.42 (-3.03%) | $14.92 | $14.21 | 7,434 | $201.38 M |
| 04/09/2025 | $14.25 | $15.04 (5.54%) | $15.62 | $14.07 | 25,732 | $210.03 M |
| 04/08/2025 | $14.43 | $14.22 (-1.46%) | $14.70 | $14.04 | 23,400 | $198.58 M |
| 04/07/2025 | $14.25 | $14.38 (0.91%) | $14.79 | $14.11 | 29,100 | $200.82 M |
| 04/04/2025 | $15.61 | $14.40 (-7.75%) | $15.61 | $14.20 | 17,817 | $201.10 M |
| 04/03/2025 | $16.75 | $15.50 (-7.46%) | $16.75 | $15.39 | 24,800 | $216.46 M |
| 04/02/2025 | $17.12 | $17.04 (-0.47%) | $17.12 | $16.88 | 18,100 | $237.96 M |
| 04/01/2025 | $17.27 | $17.14 (-0.75%) | $17.58 | $16.85 | 13,701 | $239.36 M |
| 03/31/2025 | $17.44 | $17.51 (0.4%) | $17.80 | $17.27 | 38,700 | $244.53 M |
| 03/28/2025 | $17.41 | $17.44 (0.17%) | $17.64 | $17.34 | 14,900 | $243.55 M |
| 03/27/2025 | $17.47 | $17.53 (0.34%) | $17.54 | $17.47 | 6,842 | $244.81 M |
| 03/26/2025 | $17.25 | $17.44 (1.1%) | $17.53 | $17.10 | 16,111 | $243.55 M |
| 03/25/2025 | $17.56 | $17.35 (-1.2%) | $17.57 | $17.28 | 7,832 | $242.29 M |
| 03/24/2025 | $17.43 | $17.54 (0.63%) | $17.73 | $17.04 | 15,330 | $244.95 M |
| 03/21/2025 | $17.15 | $17.44 (1.69%) | $17.44 | $17.15 | 22,900 | $243.55 M |
| 03/20/2025 | $17.32 | $17.37 (0.29%) | $17.47 | $17.25 | 17,633 | $242.57 M |
| 03/19/2025 | $17.20 | $17.39 (1.1%) | $17.65 | $17.20 | 9,500 | $242.85 M |
| 03/18/2025 | $17.52 | $17.52 (0%) | $17.72 | $17.36 | 10,243 | $244.67 M |
| 03/17/2025 | $17.53 | $17.71 (1.03%) | $17.77 | $17.52 | 22,327 | $247.32 M |
| 03/14/2025 | $17.89 | $17.70 (-1.06%) | $17.89 | $17.51 | 28,801 | $247.18 M |
| 03/13/2025 | $17.63 | $17.63 (0%) | $17.63 | $16.77 | 20,235 | $246.20 M |
| 03/12/2025 | $17.41 | $17.51 (0.57%) | $17.54 | $16.89 | 14,900 | $244.53 M |
| 03/11/2025 | $17.05 | $17.40 (2.05%) | $18.04 | $16.86 | 28,642 | $242.99 M |
| 03/10/2025 | $17.47 | $17.18 (-1.66%) | $17.59 | $16.86 | 21,641 | $239.92 M |
| 03/07/2025 | $17.88 | $17.83 (-0.28%) | $18.08 | $17.52 | 9,000 | $249.00 M |
| 03/06/2025 | $18.56 | $18.09 (-2.53%) | $18.56 | $17.89 | 18,916 | $252.63 M |
| 03/05/2025 | $18.92 | $18.87 (-0.26%) | $18.92 | $18.38 | 10,500 | $263.52 M |
| 03/04/2025 | $19.31 | $18.84 (-2.43%) | $19.31 | $18.52 | 18,433 | $263.10 M |
| 03/03/2025 | $19.88 | $19.45 (-2.16%) | $19.88 | $19.31 | 23,834 | $271.62 M |
| 02/28/2025 | $19.63 | $19.83 (1.02%) | $19.88 | $19.58 | 20,409 | $276.93 M |
| 02/27/2025 | $19.65 | $19.61 (-0.2%) | $19.75 | $19.32 | 15,500 | $273.86 M |
| 02/26/2025 | $19.24 | $19.66 (2.18%) | $19.68 | $19.19 | 34,700 | $274.55 M |
| 02/25/2025 | $18.98 | $19.14 (0.84%) | $19.57 | $18.57 | 25,641 | $267.29 M |
| 02/24/2025 | $19.44 | $18.75 (-3.55%) | $19.65 | $18.48 | 23,800 | $261.85 M |
| 02/21/2025 | $19.94 | $19.25 (-3.46%) | $20.11 | $19.25 | 26,700 | $268.83 M |
| 02/20/2025 | $20.63 | $19.95 (-3.3%) | $20.63 | $19.49 | 22,100 | $278.60 M |
| 02/19/2025 | $19.82 | $20.63 (4.09%) | $20.94 | $19.17 | 68,700 | $288.10 M |
| 02/18/2025 | $19.98 | $19.84 (-0.7%) | $20.00 | $19.65 | 36,511 | $277.07 M |
| 02/14/2025 | $19.77 | $19.93 (0.81%) | $20.43 | $19.74 | 59,900 | $278.32 M |
| 02/13/2025 | $19.67 | $19.79 (0.61%) | $19.92 | $19.66 | 16,327 | $276.37 M |
| 02/12/2025 | $20.09 | $19.76 (-1.64%) | $20.09 | $19.76 | 19,420 | $275.95 M |
| 02/11/2025 | $20.04 | $20.13 (0.45%) | $20.20 | $19.90 | 26,641 | $281.12 M |
| 02/10/2025 | $20.66 | $20.05 (-2.95%) | $20.72 | $20.04 | 23,236 | $280.00 M |
| 02/07/2025 | $19.75 | $20.63 (4.46%) | $20.87 | $19.61 | 72,542 | $288.10 M |
| 02/06/2025 | $19.88 | $19.75 (-0.65%) | $20.40 | $19.75 | 105,700 | $275.81 M |
| 02/05/2025 | $19.69 | $19.99 (1.52%) | $20.00 | $19.69 | 32,300 | $279.16 M |
| 02/04/2025 | $17.98 | $19.69 (9.51%) | $19.99 | $17.98 | 63,300 | $274.97 M |
| 02/03/2025 | $18.23 | $17.89 (-1.87%) | $18.32 | $17.42 | 55,100 | $249.84 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
