Stockscreener 앱 받기
19.68
1.33%
0.19
Finwise Bancorp 주식 (FINW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-27 | $19.72 | $19.42 | $0.2995 | 10,020.0 | +0.67% |
| 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 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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $19.72 | $16.96 | $2.76 | 305,025.0 | +9.80% |
| 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% |
Finwise Bancorp 주식 (FINW) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
2.07%
3.14%
자본화:
|
볼륨(24시간):