Get the Stockscreener App
16.62
2.40%
0.39
After Hours:
16.62
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 January 30, 2025, is $16.62.
- 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 118.40% to $16.62 now.
- The 52-week high stock price for FINW is $20.50, representing a 23.35% increase from the current share price, occurred on December 13, 2024.
- The 52-week low stock price for FINW is $8.72, indicating a -47.53% decrease from the current share price, occurred on February 28, 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 |
|---|---|---|---|---|---|
| Jan 30, 2025 | $16.84 | $16.53 | $0.3133 | 12,247.0 | +2.40% |
| Jan 29, 2025 | $16.63 | $16.20 | $0.43 | 11,606.0 | -2.17% |
| Jan 28, 2025 | $16.69 | $16.45 | $0.245 | 6,386.0 | -0.60% |
| Jan 27, 2025 | $16.77 | $16.10 | $0.67 | 16,435.0 | +1.95% |
| Jan 24, 2025 | $16.76 | $16.36 | $0.405 | 17,092.0 | -1.56% |
| Jan 23, 2025 | $16.64 | $16.31 | $0.325 | 14,566.0 | +0.97% |
| Jan 22, 2025 | $16.80 | $16.39 | $0.41 | 9,403.0 | -1.96% |
| Jan 21, 2025 | $17.15 | $16.16 | $0.99 | 25,550.0 | +2.38% |
| Jan 17, 2025 | $16.59 | $16.35 | $0.245 | 10,827.0 | -0.24% |
| Jan 16, 2025 | $16.69 | $15.91 | $0.78 | 6,551.0 | +1.36% |
| Jan 15, 2025 | $16.23 | $15.63 | $0.60 | 6,530.0 | +5.87% |
| Jan 14, 2025 | $15.96 | $15.33 | $0.6299 | 21,712.0 | -1.73% |
| Jan 13, 2025 | $15.87 | $15.34 | $0.53 | 25,344.0 | -2.80% |
| Jan 10, 2025 | $16.56 | $15.89 | $0.67 | 14,736.0 | -3.37% |
| Jan 08, 2025 | $16.65 | $16.25 | $0.405 | 5,333.0 | +2.53% |
| Jan 07, 2025 | $16.56 | $16.08 | $0.4752 | 14,048.0 | +0.00% |
| Jan 06, 2025 | $17.02 | $15.72 | $1.30 | 40,055.0 | +1.60% |
| Jan 03, 2025 | $16.00 | $15.51 | $0.49 | 15,940.0 | +1.63% |
| Jan 02, 2025 | $16.27 | $15.69 | $0.58 | 9,480.0 | -1.81% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $17.15 | $15.33 | $1.82 | 296,088.0 | +4.01% |
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% |
0.46%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):