Get the Stockscreener App
14.02
1.27%
-0.18
Pre-market:
13.61
-0.41
-2.92%
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 May 05, 2025, is $14.02.
- 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 84.23% to $14.02 now.
- The 52-week high stock price for FINW is $20.94, representing a 49.36% increase from the current share price, occurred on February 19, 2025.
- The 52-week low stock price for FINW is $10.02, indicating a -28.53% decrease from the current share price, occurred on May 29, 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 |
|---|---|---|---|---|---|
| May 05, 2025 | $14.29 | $13.88 | $0.415 | 14,842.0 | -1.27% |
| May 02, 2025 | $14.99 | $14.06 | $0.93 | 37,873.0 | -2.41% |
| May 01, 2025 | $16.48 | $14.55 | $1.93 | 19,713.0 | -3.77% |
| Apr 30, 2025 | $15.40 | $15.12 | $0.28 | 17,365.0 | -2.64% |
| Apr 29, 2025 | $15.76 | $15.41 | $0.3462 | 10,567.0 | -1.65% |
| Apr 28, 2025 | $15.84 | $15.43 | $0.41 | 29,026.0 | +0.77% |
| Apr 25, 2025 | $15.84 | $15.60 | $0.2384 | 21,610.0 | -1.07% |
| Apr 24, 2025 | $16.01 | $15.47 | $0.535 | 36,843.0 | +1.34% |
| Apr 23, 2025 | $15.77 | $15.43 | $0.34 | 27,281.0 | +2.96% |
| Apr 22, 2025 | $15.62 | $14.38 | $1.24 | 27,668.0 | +4.26% |
| Apr 21, 2025 | $14.68 | $14.53 | $0.155 | 7,424.0 | -1.15% |
| Apr 17, 2025 | $14.73 | $14.41 | $0.32 | 21,970.0 | +1.38% |
| Apr 16, 2025 | $14.84 | $14.46 | $0.385 | 17,207.0 | -1.29% |
| Apr 15, 2025 | $15.17 | $14.04 | $1.13 | 91,247.0 | +3.01% |
| Apr 14, 2025 | $14.62 | $13.90 | $0.725 | 20,715.0 | +3.63% |
| Apr 11, 2025 | $14.29 | $13.54 | $0.7541 | 20,081.0 | -4.37% |
| Apr 10, 2025 | $14.92 | $14.21 | $0.7155 | 7,434.0 | -4.12% |
| Apr 09, 2025 | $15.62 | $14.07 | $1.55 | 25,732.0 | +5.77% |
| Apr 08, 2025 | $14.70 | $14.04 | $0.66 | 17,613.0 | -1.11% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $16.48 | $13.88 | $2.61 | 87,270.0 | -7.28% |
| 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% |
0.30%
0.54%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):