-
5 DAY PERFORMANCE
+4.43% -
1 MONTH PERFORMANCE
+16.00% -
3 MONTH PERFORMANCE
+46.40% -
6 MONTH PERFORMANCE
+48.75% -
YEAR-TO-DATE PERFORMANCE
+3.84% -
1 YEAR PERFORMANCE
+64.20%
FinWise Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/19/2024 | $14.93 | $14.88 (-0.33%) | $14.93 | $14.47 | 10,013 | $187.90 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 |
| 08/06/2024 | $12.56 | $12.19 (-2.95%) | $12.56 | $11.31 | 26,205 | $153.93 M |
| 08/05/2024 | $12.27 | $11.93 (-2.77%) | $12.47 | $11.82 | 24,609 | $150.65 M |
| 08/02/2024 | $12.20 | $12.50 (2.46%) | $12.67 | $12.12 | 38,200 | $157.85 M |
| 08/01/2024 | $12.49 | $12.60 (0.88%) | $12.61 | $12.11 | 58,414 | $159.11 M |
| 07/31/2024 | $12.38 | $12.64 (2.1%) | $12.64 | $12.38 | 5,234 | $159.62 M |
| 07/30/2024 | $12.05 | $12.50 (3.73%) | $12.50 | $12.05 | 11,600 | $157.85 M |
| 07/29/2024 | $12.42 | $12.15 (-2.17%) | $12.50 | $12.15 | 4,600 | $153.43 M |
| 07/26/2024 | $11.66 | $12.32 (5.66%) | $12.36 | $11.54 | 86,407 | $155.57 M |
| 07/25/2024 | $11.34 | $11.76 (3.7%) | $12.34 | $11.34 | 35,035 | $148.50 M |
| 07/24/2024 | $11.67 | $11.88 (1.8%) | $11.89 | $11.67 | 9,400 | $150.02 M |
| 07/23/2024 | $11.58 | $11.77 (1.64%) | $11.81 | $11.34 | 15,340 | $148.63 M |
| 07/22/2024 | $11.89 | $11.65 (-2.02%) | $11.89 | $10.92 | 2,979 | $145.65 M |
| 07/19/2024 | $11.64 | $11.58 (-0.52%) | $11.75 | $11.58 | 8,249 | $144.78 M |
| 07/18/2024 | $11.63 | $11.65 (0.17%) | $12.17 | $11.62 | 7,410 | $145.65 M |
| 07/17/2024 | $11.82 | $11.78 (-0.34%) | $11.94 | $11.62 | 10,446 | $147.28 M |
| 07/16/2024 | $11.00 | $11.94 (8.55%) | $11.97 | $11.00 | 7,270 | $149.28 M |
| 07/15/2024 | $11.37 | $11.00 (-3.25%) | $11.47 | $10.80 | 3,559 | $137.53 M |
| 07/12/2024 | $10.62 | $10.77 (1.41%) | $10.77 | $10.62 | 2,629 | $134.65 M |
| 07/11/2024 | $10.55 | $10.61 (0.57%) | $10.61 | $10.52 | 12,445 | $132.65 M |
| 07/10/2024 | $10.32 | $10.45 (1.26%) | $10.50 | $10.32 | 2,946 | $130.65 M |
| 07/09/2024 | $10.44 | $10.43 (-0.1%) | $10.45 | $10.29 | 6,668 | $130.40 M |
| 07/08/2024 | $10.36 | $10.45 (0.87%) | $10.45 | $10.36 | 2,752 | $130.65 M |
| 07/05/2024 | $10.41 | $10.45 (0.38%) | $10.47 | $10.32 | 2,136 | $130.65 M |
| 07/03/2024 | $10.33 | $10.31 (-0.19%) | $10.33 | $10.31 | 1,517 | $128.90 M |
| 07/02/2024 | $10.27 | $10.31 (0.39%) | $10.47 | $10.27 | 5,142 | $128.90 M |
| 07/01/2024 | $10.46 | $10.46 (0%) | $10.46 | $10.46 | 444 | $130.78 M |
| 06/28/2024 | $10.27 | $10.21 (-0.58%) | $10.39 | $10.15 | 21,844 | $127.65 M |
| 06/27/2024 | $10.15 | $10.27 (1.18%) | $10.27 | $10.15 | 3,277 | $128.40 M |
| 06/26/2024 | $10.12 | $10.14 (0.2%) | $10.31 | $10.12 | 2,584 | $126.77 M |
| 06/25/2024 | $10.11 | $10.12 (0.1%) | $10.34 | $10.11 | 5,104 | $126.52 M |
| 06/24/2024 | $10.12 | $10.11 (-0.1%) | $10.32 | $10.10 | 12,125 | $126.40 M |
| 06/21/2024 | $10.15 | $10.12 (-0.3%) | $10.23 | $10.11 | 13,734 | $126.52 M |
| 06/20/2024 | $10.20 | $10.15 (-0.49%) | $10.20 | $10.12 | 3,114 | $126.90 M |