14.57
price up icon1.82%   0.26
 
loading

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:
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%
banks_regional DB
$28.03
price up icon 2.64%
banks_regional USB
$43.68
price down icon 0.50%
banks_regional PNC
$174.70
price down icon 0.09%
$54.38
price up icon 0.95%
banks_regional NWG
$14.27
price down icon 0.90%
banks_regional IBN
$33.81
price up icon 1.23%
Cap:     |  Volume (24h):