Stockscreener 앱 받기
13.98
0.11%
-0.015
시간 외 거래:
14.05
0.065
+0.46%
Finwise Bancorp 주식 (FINW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $14.12 | $13.89 | $0.2342 | 11,583.0 | -0.11% |
| 2026-09-03 | $14.20 | $14.00 | $0.20 | 15,888.0 | -0.57% |
| 2026-09-02 | $14.22 | $13.96 | $0.265 | 53,066.0 | +0.72% |
| 2026-09-01 | $14.20 | $13.61 | $0.59 | 23,519.0 | +0.54% |
| 2026-08-31 | $14.25 | $13.81 | $0.435 | 17,828.0 | -1.45% |
| 2026-08-28 | $14.26 | $13.94 | $0.3164 | 26,208.0 | +1.47% |
| 2026-08-27 | $13.99 | $13.80 | $0.1854 | 9,912.0 | -0.68% |
| 2026-08-26 | $14.09 | $13.79 | $0.30 | 20,171.0 | +0.94% |
| 2026-08-25 | $14.34 | $13.77 | $0.57 | 16,829.0 | +0.22% |
| 2026-08-24 | $14.22 | $13.82 | $0.40 | 14,842.0 | -1.14% |
| 2026-08-21 | $14.39 | $13.82 | $0.5699 | 16,240.0 | -1.69% |
| 2026-08-20 | $14.31 | $13.38 | $0.93 | 19,154.0 | +0.71% |
| 2026-08-19 | $14.39 | $14.11 | $0.28 | 31,986.0 | +0.78% |
| 2026-08-18 | $14.18 | $13.72 | $0.46 | 23,904.0 | +2.33% |
| 2026-08-17 | $14.01 | $13.60 | $0.41 | 28,948.0 | -1.22% |
| 2026-08-14 | $14.36 | $13.73 | $0.6235 | 14,998.0 | +0.00% |
| 2026-08-13 | $14.04 | $13.69 | $0.345 | 34,276.0 | -0.43% |
| 2026-08-12 | $13.94 | $13.71 | $0.23 | 13,637.0 | +1.31% |
| 2026-08-11 | $13.93 | $13.62 | $0.3049 | 27,717.0 | +0.36% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $14.22 | $13.61 | $0.61 | 115,639.0 | +0.58% |
| 2026-08 | $14.62 | $13.38 | $1.24 | 514,821.0 | +1.05% |
| 2026-07 | $15.05 | $13.08 | $1.97 | 645,591.0 | -5.10% |
| 2026-06 | $15.45 | $13.30 | $2.15 | 764,855.0 | +0.83% |
| 2026-05 | $15.84 | $12.82 | $3.02 | 557,512.0 | -7.52% |
| 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% |
1.98%
0.17%
자본화:
|
볼륨(24시간):