Get the Stockscreener App
17.78
0.95%
-0.17
After Hours:
17.87
0.09
+0.51%
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 October 28, 2025, is $17.78.
- Finwise Bancorp all-time high stock price is $22.49, occurred on September 19, 2025.
- The lowest Finwise Bancorp stock price recorded was $7.61 on May 11, 2023. Since then, Finwise Bancorp's stock price has risen over 133.64% to $17.78 now.
- The 52-week high stock price for FINW is $22.49, representing a 26.49% increase from the current share price, occurred on September 19, 2025.
- The 52-week low stock price for FINW is $13.48, indicating a -24.16% decrease from the current share price, occurred on May 06, 2025.
- 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 |
|---|---|---|---|---|---|
| Oct 28, 2025 | $18.09 | $17.76 | $0.33 | 9,552.0 | -0.95% |
| Oct 27, 2025 | $18.33 | $17.93 | $0.40 | 4,619.0 | -0.94% |
| Oct 24, 2025 | $18.14 | $18.12 | $0.02 | 2,937.0 | +0.06% |
| Oct 23, 2025 | $18.14 | $17.96 | $0.18 | 3,202.0 | -0.17% |
| Oct 22, 2025 | $18.22 | $17.96 | $0.26 | 15,985.0 | +1.28% |
| Oct 21, 2025 | $18.06 | $17.83 | $0.23 | 10,029.0 | +0.00% |
| Oct 20, 2025 | $17.91 | $17.73 | $0.18 | 5,771.0 | +2.28% |
| Oct 17, 2025 | $18.02 | $17.49 | $0.5325 | 7,086.0 | -0.23% |
| Oct 16, 2025 | $18.44 | $17.50 | $0.94 | 15,477.0 | -4.36% |
| Oct 15, 2025 | $18.85 | $18.35 | $0.50 | 7,488.0 | -1.02% |
| Oct 14, 2025 | $18.83 | $18.44 | $0.39 | 44,870.0 | -0.80% |
| Oct 13, 2025 | $19.28 | $18.13 | $1.15 | 10,904.0 | +2.41% |
| Oct 10, 2025 | $18.92 | $18.25 | $0.67 | 9,829.0 | -1.62% |
| Oct 09, 2025 | $19.10 | $18.45 | $0.65 | 4,829.0 | -2.32% |
| Oct 08, 2025 | $19.21 | $18.31 | $0.90 | 9,779.0 | +3.15% |
| Oct 07, 2025 | $18.92 | $18.14 | $0.78 | 8,024.0 | +0.82% |
| Oct 06, 2025 | $19.27 | $17.81 | $1.46 | 23,118.0 | -0.98% |
| Oct 03, 2025 | $20.37 | $18.28 | $2.09 | 21,638.0 | -9.47% |
| Oct 02, 2025 | $20.39 | $18.75 | $1.64 | 25,148.0 | +3.93% |
| Oct 01, 2025 | $19.61 | $17.86 | $1.75 | 24,988.0 | +1.08% |
| Sep 30, 2025 | $20.39 | $19.33 | $1.06 | 26,528.0 | -4.20% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $20.39 | $17.49 | $2.90 | 274,825.0 | -8.30% |
| Sep, 2025 | $22.49 | $18.40 | $4.09 | 326,851.0 | +0.31% |
| Aug, 2025 | $19.75 | $16.96 | $2.79 | 329,219.0 | +8.17% |
| Jul, 2025 | $18.37 | $15.05 | $3.32 | 475,826.0 | +19.05% |
| Jun, 2025 | $15.24 | $13.66 | $1.58 | 1,495,314.0 | +4.67% |
| 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% |
0.67%
1.68%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):