Stockscreener 앱 받기
17.23
5.06%
0.83
Finwise Bancorp 주식 (FINW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-17 | $17.23 | $16.34 | $0.89 | 15,455.0 | +5.06% |
| 2026-04-16 | $16.40 | $16.26 | $0.14 | 4,200.0 | +0.24% |
| 2026-04-15 | $16.62 | $16.01 | $0.61 | 7,814.0 | +0.43% |
| 2026-04-14 | $16.45 | $15.86 | $0.5877 | 11,552.0 | -0.79% |
| 2026-04-13 | $17.30 | $16.42 | $0.88 | 7,448.0 | -2.20% |
| 2026-04-10 | $17.30 | $16.46 | $0.84 | 8,050.0 | -3.17% |
| 2026-04-09 | $17.34 | $16.21 | $1.13 | 18,127.0 | +3.40% |
| 2026-04-08 | $17.00 | $15.91 | $1.09 | 18,013.0 | +3.84% |
| 2026-04-07 | $16.25 | $15.90 | $0.35 | 12,131.0 | +0.62% |
| 2026-04-06 | $16.14 | $15.71 | $0.425 | 7,713.0 | +0.75% |
| 2026-04-02 | $15.93 | $15.85 | $0.085 | 3,515.0 | +0.00% |
| 2026-04-01 | $16.20 | $15.88 | $0.315 | 6,431.0 | +0.44% |
| 2026-03-31 | $16.18 | $15.63 | $0.5407 | 10,265.0 | -0.13% |
| 2026-03-30 | $16.05 | $15.75 | $0.30 | 10,050.0 | +1.21% |
| 2026-03-27 | $15.69 | $15.15 | $0.54 | 15,797.0 | +2.08% |
| 2026-03-26 | $15.49 | $15.22 | $0.27 | 7,380.0 | +0.20% |
| 2026-03-25 | $15.97 | $15.34 | $0.63 | 5,433.0 | -2.36% |
| 2026-03-24 | $16.07 | $15.71 | $0.3585 | 7,495.0 | -2.54% |
| 2026-03-23 | $16.25 | $15.62 | $0.63 | 11,528.0 | +5.43% |
| 2026-03-20 | $15.61 | $15.26 | $0.35 | 56,454.0 | -2.05% |
| 2026-03-19 | $15.82 | $15.53 | $0.2899 | 4,993.0 | +0.58% |
Finwise Bancorp 주식 (FINW) 연도별 가격 이력
이 심층 분석에서는 Finwise Bancorp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FINW 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Finwise Bancorp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Finwise Bancorp 주식 (FINW) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $17.34 | $15.71 | $1.63 | 135,904.0 | +8.64% |
| 2026-03 | $17.05 | $15.15 | $1.90 | 285,742.0 | -5.82% |
| 2026-02 | $19.04 | $16.39 | $2.64 | 327,122.0 | -3.83% |
| 2026-01 | $18.75 | $17.23 | $1.53 | 555,216.0 | -2.40% |
Finwise Bancorp 주식 (FINW) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $18.71 | $17.07 | $1.64 | 446,897.0 | -2.22% |
| 2025-11 | $19.86 | $17.65 | $2.21 | 224,704.0 | -5.94% |
| 2025-10 | $20.39 | $17.41 | $2.98 | 332,048.0 | -1.03% |
| 2025-09 | $22.49 | $18.40 | $4.09 | 326,851.0 | +0.31% |
| 2025-08 | $19.75 | $16.96 | $2.79 | 329,219.0 | +8.17% |
| 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% |
Finwise Bancorp 주식 (FINW) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
2.68%
0.58%
자본화:
|
볼륨(24시간):