19.49
price up icon2.20%   0.42
 
loading

Finwise Bancorp (FINW) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-08-26 $19.64 $18.50 $1.14 16,805.0 +2.20%
2025-08-25 $19.38 $18.50 $0.88 22,751.0 -1.19%
2025-08-22 $19.64 $18.31 $1.33 36,559.0 +4.49%
2025-08-21 $18.79 $18.39 $0.40 9,777.0 -0.70%
2025-08-20 $19.10 $18.50 $0.605 9,074.0 +0.81%
2025-08-19 $18.61 $18.20 $0.41 8,203.0 +0.00%
2025-08-18 $19.05 $18.25 $0.795 8,235.0 -0.32%
2025-08-15 $18.98 $18.36 $0.62 14,374.0 -1.91%
2025-08-14 $19.40 $18.74 $0.6623 9,647.0 -0.21%
2025-08-13 $19.64 $18.85 $0.79 17,760.0 -2.43%
2025-08-12 $19.39 $18.43 $0.96 33,955.0 +4.93%
2025-08-11 $18.59 $17.66 $0.93 13,435.0 +2.10%
2025-08-08 $18.48 $17.91 $0.5744 13,095.0 -1.74%
2025-08-07 $18.50 $18.18 $0.325 20,149.0 +1.32%
2025-08-06 $18.19 $18.10 $0.09 16,086.0 +0.00%
2025-08-05 $18.19 $17.55 $0.64 13,873.0 +2.19%
2025-08-04 $17.91 $17.43 $0.485 12,922.0 +0.74%
2025-08-01 $17.71 $16.96 $0.7546 18,305.0 -1.23%
2025-07-31 $18.37 $17.57 $0.7947 16,890.0 -0.17%
2025-07-30 $18.19 $17.40 $0.7899 34,604.0 +2.40%
2025-07-29 $17.69 $17.23 $0.465 32,764.0 +0.17%

Finwise Bancorp (FINW) 株の年ごとの株価履歴

この詳細な分析では、Finwise Bancorp株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はFINW株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Finwise Bancorp株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2025年のFinwise Bancorp (FINW) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-08 $19.64 $16.96 $2.68 311,810.0 +9.07%
2025-07 $18.37 $15.05 $3.32 475,826.0 +19.05%
2025-06 $15.24 $13.66 $1.58 1,495,314.0 +4.67%
2025-05 $16.48 $13.48 $3.00 390,062.0 -5.16%
2025-04 $17.58 $13.54 $4.04 503,203.0 -13.65%
2025-03 $19.88 $16.77 $3.11 365,887.0 -11.70%
2025-02 $20.94 $17.42 $3.52 745,175.0 +7.02%
2025-01 $18.93 $15.33 $3.60 339,431.0 +15.96%

2024年のFinwise Bancorp (FINW) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $20.50 $15.36 $5.14 466,635.0 -13.83%
2024-11 $18.91 $16.05 $2.86 345,516.0 +11.06%
2024-10 $16.91 $14.62 $2.29 389,984.0 +7.24%
2024-09 $15.74 $12.21 $3.53 417,496.0 +18.72%
2024-08 $13.25 $11.31 $1.94 380,234.0 +3.96%
2024-07 $12.64 $10.27 $2.37 244,107.0 +23.80%
2024-06 $10.57 $10.10 $0.47 125,922.0 -2.02%
2024-05 $11.01 $10.02 $0.9899 455,151.0 -1.79%
2024-04 $11.21 $9.56 $1.65 411,038.0 +5.57%
2024-03 $10.67 $9.03 $1.64 455,235.0 +2.24%
2024-02 $14.37 $8.72 $5.64 588,672.0 -28.82%
2024-01 $14.98 $13.16 $1.82 528,588.0 -3.49%

2023年のFinwise Bancorp (FINW) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $14.35 $10.05 $4.30 451,778.0 +24.76%
2023-11 $11.64 $8.32 $3.32 455,115.0 +34.94%
2023-10 $9.68 $8.31 $1.37 235,811.0 -1.62%
2023-09 $9.83 $8.50 $1.33 219,675.0 -9.34%
2023-08 $10.54 $9.47 $1.07 381,865.0 -3.74%
2023-07 $10.00 $8.50 $1.50 218,927.0 +10.61%
2023-06 $9.21 $7.67 $1.54 224,573.0 +14.30%
2023-05 $8.88 $7.61 $1.27 409,987.0 -7.34%
2023-04 $9.29 $8.18 $1.11 87,060.0 -4.09%
2023-03 $9.72 $8.06 $1.66 355,199.0 -8.04%
2023-02 $9.75 $8.66 $1.09 188,042.0 +10.24%
2023-01 $9.42 $8.50 $0.9158 227,964.0 -6.16%
banks_regional NU
$14.24
price up icon 0.07%
banks_regional TFC
$46.36
price up icon 1.36%
banks_regional NWG
$15.28
price down icon 0.78%
banks_regional LYG
$4.55
price down icon 0.33%
banks_regional DB
$36.82
price down icon 0.34%
banks_regional USB
$48.57
price up icon 0.85%
大文字化:     |  ボリューム (24 時間):