Get the Stockscreener App
14.57
1.82%
0.26
Finwise Bancorp Stock (FINW) Price History
The historical daily chart and data for Finwise Bancorp stock (FINW), show that the latest closing stock price as of June 05, 2025, is $14.57.
- Finwise Bancorp all-time high stock price is $21.86, occurred on March 02, 2022.
- The lowest Finwise Bancorp stock price recorded was $7.61 on May 11, 2023. Since then, Finwise Bancorp's stock price has risen over 91.46% to $14.57 now.
- The 52-week high stock price for FINW is $20.94, representing a 43.72% increase from the current share price, occurred on February 19, 2025.
- The 52-week low stock price for FINW is $10.10, indicating a -30.68% decrease from the current share price, occurred on June 06, 2024.
- The closing price of Finwise Bancorp (FINW) stock in the beginning of 2024 was $15.46. The stock closed the year at $9.26, a loss of over -40.10% for the year.
The table below shows more information about FINW historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 05, 2025 | $14.64 | $14.35 | $0.295 | 15,752.0 | +1.82% |
| Jun 04, 2025 | $14.85 | $14.27 | $0.58 | 11,560.0 | +0.77% |
| Jun 03, 2025 | $14.56 | $14.13 | $0.4348 | 16,261.0 | -0.49% |
| Jun 02, 2025 | $14.96 | $14.20 | $0.7639 | 15,319.0 | -0.49% |
| May 30, 2025 | $14.61 | $14.15 | $0.455 | 9,748.0 | -0.97% |
| May 29, 2025 | $14.94 | $14.31 | $0.6314 | 10,271.0 | -0.07% |
| May 28, 2025 | $14.61 | $14.37 | $0.235 | 14,014.0 | -1.43% |
| May 27, 2025 | $15.32 | $14.31 | $1.01 | 45,530.0 | +1.77% |
| May 23, 2025 | $14.95 | $14.37 | $0.5889 | 14,613.0 | -1.33% |
| May 22, 2025 | $14.83 | $14.56 | $0.27 | 16,007.0 | -1.41% |
| May 21, 2025 | $15.34 | $14.66 | $0.68 | 14,225.0 | -1.98% |
| May 20, 2025 | $15.22 | $14.73 | $0.49 | 8,751.0 | +2.02% |
| May 19, 2025 | $15.35 | $14.72 | $0.63 | 19,593.0 | -1.13% |
| May 16, 2025 | $15.62 | $15.02 | $0.6028 | 14,654.0 | -1.51% |
| May 15, 2025 | $15.46 | $14.77 | $0.6913 | 14,281.0 | +2.76% |
| May 14, 2025 | $15.36 | $14.80 | $0.56 | 12,435.0 | -1.40% |
| May 13, 2025 | $15.42 | $14.69 | $0.735 | 16,050.0 | +1.07% |
| May 12, 2025 | $15.44 | $14.38 | $1.06 | 27,378.0 | +2.13% |
| May 09, 2025 | $14.79 | $14.52 | $0.275 | 10,490.0 | -0.82% |
| May 08, 2025 | $14.73 | $13.85 | $0.88 | 14,211.0 | +6.06% |
| May 07, 2025 | $14.32 | $13.61 | $0.715 | 17,670.0 | +0.29% |
Finwise Bancorp Stock (FINW) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Finwise Bancorp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FINW shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Finwise Bancorp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Finwise Bancorp Stock (FINW) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $14.96 | $14.13 | $0.8339 | 74,644.0 | +1.60% |
| May, 2025 | $16.48 | $13.48 | $3.00 | 390,062.0 | -5.16% |
| Apr, 2025 | $17.58 | $13.54 | $4.04 | 503,203.0 | -13.65% |
| Mar, 2025 | $19.88 | $16.77 | $3.11 | 365,887.0 | -11.70% |
| Feb, 2025 | $20.94 | $17.42 | $3.52 | 745,175.0 | +7.02% |
| Jan, 2025 | $18.93 | $15.33 | $3.60 | 339,431.0 | +15.96% |
Finwise Bancorp Stock (FINW) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $20.50 | $15.36 | $5.14 | 466,635.0 | -13.83% |
| Nov, 2024 | $18.91 | $16.05 | $2.86 | 345,516.0 | +11.06% |
| Oct, 2024 | $16.91 | $14.62 | $2.29 | 389,984.0 | +7.24% |
| Sep, 2024 | $15.74 | $12.21 | $3.53 | 417,496.0 | +18.72% |
| Aug, 2024 | $13.25 | $11.31 | $1.94 | 380,234.0 | +3.96% |
| Jul, 2024 | $12.64 | $10.27 | $2.37 | 244,107.0 | +23.80% |
| Jun, 2024 | $10.57 | $10.10 | $0.47 | 125,922.0 | -2.02% |
| May, 2024 | $11.01 | $10.02 | $0.9899 | 455,151.0 | -1.79% |
| Apr, 2024 | $11.21 | $9.56 | $1.65 | 411,038.0 | +5.57% |
| Mar, 2024 | $10.67 | $9.03 | $1.64 | 455,235.0 | +2.24% |
| Feb, 2024 | $14.37 | $8.72 | $5.64 | 588,672.0 | -28.82% |
| Jan, 2024 | $14.98 | $13.16 | $1.82 | 528,588.0 | -3.49% |
Finwise Bancorp Stock (FINW) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $14.35 | $10.05 | $4.30 | 451,778.0 | +24.76% |
| Nov, 2023 | $11.64 | $8.32 | $3.32 | 455,115.0 | +34.94% |
| Oct, 2023 | $9.68 | $8.31 | $1.37 | 235,811.0 | -1.62% |
| Sep, 2023 | $9.83 | $8.50 | $1.33 | 219,675.0 | -9.34% |
| Aug, 2023 | $10.54 | $9.47 | $1.07 | 381,865.0 | -3.74% |
| Jul, 2023 | $10.00 | $8.50 | $1.50 | 218,927.0 | +10.61% |
| Jun, 2023 | $9.21 | $7.67 | $1.54 | 224,573.0 | +14.30% |
| May, 2023 | $8.88 | $7.61 | $1.27 | 409,987.0 | -7.34% |
| Apr, 2023 | $9.29 | $8.18 | $1.11 | 87,060.0 | -4.09% |
| Mar, 2023 | $9.72 | $8.06 | $1.66 | 355,199.0 | -8.04% |
| Feb, 2023 | $9.75 | $8.66 | $1.09 | 188,042.0 | +10.24% |
| Jan, 2023 | $9.42 | $8.50 | $0.9158 | 227,964.0 | -6.16% |
2.64%
0.50%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):