Stockscreener 앱 받기
14.00
1.08%
0.15
시간 외 거래:
14.28
0.28
+2.00%
Finwise Bancorp 주식 (FINW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-26 | $14.27 | $13.85 | $0.42 | 47,836.0 | +1.08% |
| 2026-05-22 | $13.90 | $13.80 | $0.10 | 27,553.0 | -0.72% |
| 2026-05-21 | $14.03 | $13.80 | $0.23 | 30,357.0 | +3.10% |
| 2026-05-20 | $14.00 | $13.45 | $0.55 | 40,002.0 | -0.66% |
| 2026-05-19 | $14.10 | $13.55 | $0.5467 | 7,139.0 | -0.44% |
| 2026-05-18 | $13.68 | $13.29 | $0.39 | 12,996.0 | +4.35% |
| 2026-05-15 | $14.04 | $12.90 | $1.14 | 17,870.0 | +0.77% |
| 2026-05-14 | $13.72 | $13.00 | $0.7199 | 9,218.0 | +0.00% |
| 2026-05-13 | $13.25 | $12.82 | $0.43 | 26,647.0 | +0.23% |
| 2026-05-12 | $13.42 | $12.93 | $0.49 | 20,364.0 | -2.92% |
| 2026-05-11 | $13.88 | $13.27 | $0.605 | 16,523.0 | -1.18% |
| 2026-05-08 | $14.10 | $13.53 | $0.57 | 13,670.0 | -3.36% |
| 2026-05-07 | $14.24 | $13.48 | $0.7599 | 18,866.0 | +3.02% |
| 2026-05-06 | $13.99 | $13.30 | $0.69 | 16,740.0 | -0.62% |
| 2026-05-05 | $14.37 | $13.59 | $0.7879 | 20,439.0 | -2.04% |
| 2026-05-04 | $15.84 | $13.80 | $2.04 | 63,858.0 | -6.68% |
| 2026-05-01 | $15.52 | $14.86 | $0.6617 | 70,240.0 | -3.79% |
| 2026-04-30 | $16.36 | $15.55 | $0.8099 | 29,404.0 | -2.35% |
| 2026-04-29 | $16.05 | $15.85 | $0.20 | 15,645.0 | -1.27% |
| 2026-04-28 | $16.49 | $16.01 | $0.4799 | 12,619.0 | -0.19% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $15.84 | $12.82 | $3.02 | 508,154.0 | -9.97% |
| 2026-04 | $17.34 | $15.55 | $1.79 | 250,420.0 | -1.95% |
| 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% |
1.96%
자본화:
|
볼륨(24시간):