5 DAY PERFORMANCE
-4.49%
1 MONTH PERFORMANCE
-21.51%
3 MONTH PERFORMANCE
-4.19%
6 MONTH PERFORMANCE
+39.36%
YEAR-TO-DATE PERFORMANCE
-4.07%
1 YEAR PERFORMANCE
+6.83%
FinWise Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $15.78 | $15.33 (-2.85%) | $15.96 | $15.33 | 21,712 | $194.06 M |
| 01/13/2025 | $15.60 | $15.60 (0%) | $15.87 | $15.34 | 25,344 | $197.47 M |
| 01/10/2025 | $16.50 | $16.05 (-2.73%) | $16.56 | $15.89 | 14,736 | $203.17 M |
| 01/08/2025 | $16.31 | $16.61 (1.84%) | $16.65 | $16.25 | 5,333 | $210.26 M |
| 01/07/2025 | $16.10 | $16.20 (0.62%) | $16.56 | $16.08 | 14,048 | $205.07 M |
| 01/06/2025 | $15.72 | $16.20 (3.05%) | $17.02 | $15.72 | 40,100 | $205.07 M |
| 01/03/2025 | $15.52 | $15.95 (2.77%) | $16.00 | $15.51 | 15,940 | $201.90 M |
| 01/02/2025 | $15.83 | $15.69 (-0.88%) | $16.27 | $15.69 | 9,500 | $198.61 M |
| 12/31/2024 | $15.91 | $15.98 (0.44%) | $16.67 | $15.90 | 16,300 | $202.28 M |
| 12/30/2024 | $15.85 | $16.01 (1.01%) | $16.17 | $15.72 | 8,000 | $202.66 M |
| 12/27/2024 | $15.95 | $16.11 (1%) | $16.23 | $15.75 | 7,700 | $203.93 M |
| 12/26/2024 | $16.01 | $15.96 (-0.31%) | $16.33 | $15.36 | 14,538 | $202.03 M |
| 12/24/2024 | $15.74 | $15.99 (1.59%) | $16.27 | $15.57 | 11,213 | $202.41 M |
| 12/23/2024 | $16.62 | $15.86 (-4.57%) | $17.16 | $15.69 | 19,000 | $200.76 M |
| 12/20/2024 | $16.51 | $16.86 (2.12%) | $17.00 | $16.06 | 25,338 | $213.42 M |
| 12/19/2024 | $17.62 | $16.75 (-4.94%) | $18.09 | $16.75 | 15,000 | $212.03 M |
| 12/18/2024 | $18.98 | $17.62 (-7.17%) | $18.98 | $17.62 | 15,500 | $223.04 M |
| 12/17/2024 | $19.00 | $19.00 (0%) | $19.14 | $18.95 | 13,200 | $240.51 M |
| 12/16/2024 | $19.48 | $19.00 (-2.46%) | $19.58 | $18.80 | 24,936 | $240.51 M |
| 12/13/2024 | $18.17 | $19.53 (7.48%) | $20.50 | $18.17 | 47,012 | $247.22 M |
| 12/12/2024 | $17.42 | $18.60 (6.77%) | $18.78 | $17.31 | 44,200 | $235.45 M |
| 12/11/2024 | $18.23 | $17.76 (-2.58%) | $18.23 | $17.49 | 51,006 | $224.82 M |
| 12/10/2024 | $18.06 | $18.00 (-0.33%) | $18.50 | $17.88 | 25,800 | $227.85 M |
| 12/09/2024 | $17.87 | $18.02 (0.84%) | $18.13 | $17.67 | 42,500 | $228.11 M |
| 12/06/2024 | $17.39 | $17.89 (2.88%) | $17.93 | $17.29 | 10,246 | $226.46 M |
| 12/05/2024 | $17.87 | $17.41 (-2.57%) | $18.00 | $17.41 | 18,800 | $220.39 M |
| 12/04/2024 | $17.88 | $18.03 (0.84%) | $18.15 | $17.80 | 11,800 | $228.23 M |
| 12/03/2024 | $18.57 | $17.72 (-4.58%) | $18.85 | $17.06 | 49,719 | $224.31 M |
| 12/02/2024 | $18.83 | $18.62 (-1.12%) | $18.85 | $18.02 | 12,626 | $235.70 M |
| 11/29/2024 | $18.89 | $18.58 (-1.64%) | $18.90 | $18.58 | 9,400 | $235.20 M |
| 11/27/2024 | $18.82 | $18.81 (-0.05%) | $18.88 | $18.50 | 11,108 | $238.11 M |
| 11/26/2024 | $18.25 | $18.80 (3.01%) | $18.91 | $18.25 | 18,036 | $237.98 M |
| 11/25/2024 | $17.85 | $18.05 (1.12%) | $18.50 | $17.83 | 27,300 | $228.49 M |
| 11/22/2024 | $17.69 | $17.83 (0.79%) | $17.83 | $17.65 | 18,200 | $225.70 M |
| 11/21/2024 | $17.69 | $17.71 (0.11%) | $17.85 | $17.51 | 10,417 | $224.18 M |
| 11/20/2024 | $17.77 | $17.67 (-0.56%) | $17.77 | $17.48 | 7,100 | $223.68 M |
| 11/19/2024 | $17.76 | $17.77 (0.06%) | $17.78 | $17.66 | 9,303 | $224.94 M |
| 11/18/2024 | $17.78 | $17.73 (-0.28%) | $17.85 | $17.61 | 57,619 | $224.44 M |
| 11/15/2024 | $17.70 | $17.68 (-0.11%) | $17.70 | $17.51 | 9,542 | $223.80 M |
| 11/14/2024 | $17.83 | $17.69 (-0.79%) | $17.83 | $17.49 | 6,402 | $223.93 M |
| 11/13/2024 | $17.98 | $17.70 (-1.56%) | $17.98 | $17.52 | 7,105 | $224.06 M |
| 11/12/2024 | $17.74 | $17.79 (0.28%) | $17.84 | $17.51 | 15,000 | $225.20 M |
| 11/11/2024 | $17.44 | $17.64 (1.15%) | $17.87 | $17.40 | 61,111 | $223.30 M |
| 11/08/2024 | $17.76 | $17.46 (-1.69%) | $17.96 | $17.46 | 8,800 | $221.02 M |
| 11/07/2024 | $17.05 | $17.49 (2.58%) | $17.59 | $16.94 | 10,800 | $221.40 M |
| 11/06/2024 | $16.65 | $17.42 (4.62%) | $17.93 | $16.65 | 25,642 | $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 |