Get the Stockscreener App
10.68
0.65%
-0.07
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 16, 2026, is $10.68.
- 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 40.34% to $10.68 now.
- The 52-week high stock price for FINW is $19.86, representing a 85.96% increase from the current share price, occurred on November 13, 2025.
- The 52-week low stock price for FINW is $10.49, indicating a -1.78% decrease from the current share price, occurred on October 16, 2026.
- The closing price of Finwise Bancorp (FINW) stock in the beginning of 2025 was $15.69. The stock closed the year at $17.94, a gain of over 14.34% 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 16, 2026 | $10.86 | $10.49 | $0.365 | 29,450.0 | -0.65% |
| Oct 15, 2026 | $10.96 | $10.70 | $0.26 | 24,419.0 | +0.09% |
| Oct 14, 2026 | $10.86 | $10.67 | $0.1899 | 31,020.0 | -1.47% |
| Oct 13, 2026 | $11.03 | $10.74 | $0.2866 | 27,576.0 | -0.46% |
| Oct 12, 2026 | $11.00 | $10.78 | $0.22 | 21,837.0 | -0.36% |
| Oct 09, 2026 | $11.04 | $10.77 | $0.2699 | 50,029.0 | +1.57% |
| Oct 08, 2026 | $11.03 | $10.80 | $0.23 | 26,362.0 | -0.55% |
| Oct 07, 2026 | $11.10 | $10.77 | $0.33 | 32,137.0 | +0.09% |
| Oct 06, 2026 | $11.06 | $10.83 | $0.235 | 20,346.0 | -1.36% |
| Oct 05, 2026 | $11.27 | $11.00 | $0.27 | 26,372.0 | -1.34% |
| Oct 02, 2026 | $11.46 | $11.09 | $0.365 | 17,882.0 | -0.18% |
| Oct 01, 2026 | $11.37 | $10.90 | $0.469 | 30,217.0 | +0.45% |
| Sep 30, 2026 | $11.46 | $11.14 | $0.3291 | 24,327.0 | -1.07% |
| Sep 29, 2026 | $11.38 | $11.18 | $0.2059 | 25,992.0 | -1.14% |
| Sep 28, 2026 | $11.41 | $11.18 | $0.23 | 17,061.0 | +0.62% |
| Sep 25, 2026 | $11.36 | $10.90 | $0.46 | 86,023.0 | +0.35% |
| Sep 24, 2026 | $12.43 | $10.79 | $1.64 | 61,342.0 | -0.97% |
| Sep 23, 2026 | $12.11 | $11.38 | $0.73 | 47,689.0 | -3.80% |
| Sep 22, 2026 | $12.24 | $11.62 | $0.62 | 71,785.0 | -3.43% |
| Sep 21, 2026 | $12.61 | $11.99 | $0.615 | 39,730.0 | -2.15% |
| Sep 18, 2026 | $12.86 | $12.42 | $0.44 | 71,193.0 | -1.34% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $11.46 | $10.49 | $0.965 | 337,647.0 | -4.13% |
| Sep, 2026 | $14.22 | $10.79 | $3.43 | 835,067.0 | -19.88% |
| Aug, 2026 | $14.62 | $13.38 | $1.24 | 514,821.0 | +1.05% |
| Jul, 2026 | $15.05 | $13.08 | $1.97 | 645,591.0 | -5.10% |
| Jun, 2026 | $15.45 | $13.30 | $2.15 | 764,855.0 | +0.83% |
| May, 2026 | $15.84 | $12.82 | $3.02 | 557,512.0 | -7.52% |
| Apr, 2026 | $17.34 | $15.55 | $1.79 | 250,420.0 | -1.95% |
| Mar, 2026 | $17.05 | $15.15 | $1.90 | 285,742.0 | -5.82% |
| Feb, 2026 | $19.04 | $16.39 | $2.64 | 327,122.0 | -3.83% |
| Jan, 2026 | $18.75 | $17.23 | $1.53 | 555,216.0 | -2.40% |
Finwise Bancorp Stock (FINW) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $18.71 | $17.07 | $1.64 | 446,897.0 | -2.22% |
| Nov, 2025 | $19.86 | $17.65 | $2.21 | 224,704.0 | -5.94% |
| Oct, 2025 | $20.39 | $17.41 | $2.98 | 332,048.0 | -1.03% |
| 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% |
0.17%
2.21%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):