Get the Stockscreener App
14.15
1.07%
0.17
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 27, 2025, is $14.15.
- 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 85.94% to $14.15 now.
- The 52-week high stock price for FINW is $20.94, representing a 47.99% increase from the current share price, occurred on February 19, 2025.
- The 52-week low stock price for FINW is $10.10, indicating a -28.62% decrease from the current share price, occurred on June 24, 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 27, 2025 | $14.64 | $14.00 | $0.64 | 28,133.0 | +1.57% |
| Jun 26, 2025 | $14.08 | $13.93 | $0.15 | 33,760.0 | +0.72% |
| Jun 25, 2025 | $14.05 | $13.81 | $0.24 | 39,866.0 | -0.93% |
| Jun 24, 2025 | $14.37 | $13.96 | $0.4073 | 26,133.0 | +1.37% |
| Jun 23, 2025 | $14.20 | $13.82 | $0.38 | 53,280.0 | -2.33% |
| Jun 20, 2025 | $14.29 | $14.02 | $0.2703 | 14,314.0 | +0.28% |
| Jun 18, 2025 | $14.29 | $13.80 | $0.49 | 28,696.0 | +2.99% |
| Jun 17, 2025 | $14.28 | $13.66 | $0.62 | 23,108.0 | -3.18% |
| Jun 16, 2025 | $14.95 | $14.05 | $0.90 | 23,472.0 | -1.46% |
| Jun 13, 2025 | $14.95 | $14.36 | $0.585 | 19,441.0 | -1.64% |
| Jun 12, 2025 | $15.09 | $14.38 | $0.705 | 13,293.0 | -0.17% |
| Jun 11, 2025 | $15.10 | $14.54 | $0.565 | 38,486.0 | +0.52% |
| Jun 10, 2025 | $15.00 | $14.37 | $0.63 | 13,422.0 | +0.76% |
| Jun 09, 2025 | $14.62 | $14.38 | $0.24 | 12,851.0 | -0.76% |
| Jun 06, 2025 | $15.10 | $14.51 | $0.59 | 11,516.0 | -0.14% |
| 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% |
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 | $15.10 | $13.66 | $1.44 | 438,663.0 | -0.98% |
| 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% |
1.10%
0.71%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):