Get the Stockscreener App
17.71
0.23%
0.04
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 November 21, 2024, is $17.71.
- 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 132.72% to $17.71 now.
- The 52-week high stock price for FINW is $17.98, representing a 1.52% increase from the current share price, occurred on November 13, 2024.
- The 52-week low stock price for FINW is $8.72, indicating a -50.76% decrease from the current share price, occurred on February 28, 2024.
- The closing price of Finwise Bancorp (FINW) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 21, 2024 | $17.85 | $17.51 | $0.3398 | 10,417.0 | +0.23% |
| Nov 20, 2024 | $17.77 | $17.48 | $0.29 | 7,058.0 | -0.56% |
| Nov 19, 2024 | $17.78 | $17.66 | $0.125 | 9,303.0 | +0.23% |
| Nov 18, 2024 | $17.85 | $17.61 | $0.24 | 57,619.0 | +0.28% |
| Nov 15, 2024 | $17.70 | $17.51 | $0.19 | 9,542.0 | -0.06% |
| Nov 14, 2024 | $17.83 | $17.49 | $0.34 | 6,402.0 | -0.06% |
| Nov 13, 2024 | $17.98 | $17.52 | $0.4608 | 7,105.0 | -0.51% |
| Nov 12, 2024 | $17.84 | $17.51 | $0.3251 | 14,963.0 | +0.85% |
| Nov 11, 2024 | $17.87 | $17.40 | $0.47 | 61,111.0 | +1.03% |
| Nov 08, 2024 | $17.96 | $17.46 | $0.50 | 8,342.0 | -0.17% |
| Nov 07, 2024 | $17.59 | $16.94 | $0.65 | 10,756.0 | +0.40% |
| Nov 06, 2024 | $17.93 | $16.64 | $1.29 | 25,642.0 | +5.00% |
| Nov 05, 2024 | $16.70 | $16.26 | $0.435 | 14,902.0 | +0.85% |
| Nov 04, 2024 | $16.79 | $16.05 | $0.74 | 8,999.0 | -2.20% |
| Nov 01, 2024 | $16.84 | $16.25 | $0.59 | 9,677.0 | +0.54% |
| Oct 31, 2024 | $16.91 | $16.66 | $0.25 | 12,330.0 | +0.36% |
| Oct 30, 2024 | $16.84 | $15.99 | $0.8521 | 21,357.0 | -0.48% |
| Oct 29, 2024 | $16.75 | $16.00 | $0.75 | 24,214.0 | +3.40% |
| Oct 28, 2024 | $16.48 | $15.95 | $0.53 | 42,593.0 | +0.87% |
| Oct 25, 2024 | $16.14 | $15.76 | $0.38 | 19,842.0 | +0.06% |
| Oct 24, 2024 | $16.09 | $15.90 | $0.185 | 23,512.0 | -0.56% |
| Oct 23, 2024 | $16.14 | $15.83 | $0.31 | 19,146.0 | +0.00% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $17.98 | $16.05 | $1.93 | 272,255.0 | +5.86% |
| 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% |
Finwise Bancorp Stock (FINW) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $9.85 | $8.53 | $1.32 | 711,465.0 | +3.23% |
| Nov, 2022 | $9.91 | $8.48 | $1.43 | 482,837.0 | -1.75% |
| Oct, 2022 | $9.59 | $8.20 | $1.39 | 253,112.0 | +1.11% |
| Sep, 2022 | $10.89 | $8.60 | $2.29 | 1,049,266.0 | -16.08% |
| Aug, 2022 | $11.00 | $9.35 | $1.65 | 260,478.0 | +8.47% |
| Jul, 2022 | $10.42 | $8.78 | $1.64 | 363,420.0 | +6.32% |
| Jun, 2022 | $13.69 | $8.88 | $4.81 | 611,156.0 | -31.45% |
| May, 2022 | $15.54 | $13.00 | $2.54 | 521,787.0 | -11.45% |
| Apr, 2022 | $18.09 | $15.16 | $2.93 | 634,128.0 | -10.38% |
| Mar, 2022 | $21.86 | $16.65 | $5.21 | 1,368,599.0 | -18.80% |
| Feb, 2022 | $21.43 | $17.50 | $3.93 | 1,151,800.0 | +20.14% |
| Jan, 2022 | $18.18 | $14.40 | $3.78 | 507,957.0 | +0.00% |
1.07%
0.10%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):