12.31
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 July 26, 2024, is $12.31.
- 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 61.83% to $12.31 now.
- The 52-week high stock price for FINW is $14.98, representing a 21.64% increase from the current share price, occurred on January 23, 2024.
- The 52-week low stock price for FINW is $8.31, indicating a -32.52% decrease from the current share price, occurred on October 27, 2023.
- 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 |
---|---|---|---|---|---|
Jul 26, 2024 | $12.36 | $11.54 | $0.8214 | 86,407.0 | +4.72% |
Jul 25, 2024 | $12.34 | $11.34 | $1.00 | 35,035.0 | -1.01% |
Jul 24, 2024 | $11.89 | $11.67 | $0.22 | 9,353.0 | +0.93% |
Jul 23, 2024 | $11.80 | $11.34 | $0.465 | 15,340.0 | +1.03% |
Jul 22, 2024 | $11.89 | $10.92 | $0.97 | 2,979.0 | +0.60% |
Jul 19, 2024 | $11.75 | $11.58 | $0.17 | 8,249.0 | -0.60% |
Jul 18, 2024 | $12.17 | $11.62 | $0.55 | 7,410.0 | -1.10% |
Jul 17, 2024 | $11.94 | $11.62 | $0.32 | 10,446.0 | -1.34% |
Jul 16, 2024 | $11.97 | $11.00 | $0.97 | 7,270.0 | +8.55% |
Jul 15, 2024 | $11.47 | $10.80 | $0.67 | 3,559.0 | +2.14% |
Jul 12, 2024 | $10.77 | $10.62 | $0.15 | 2,629.0 | +1.51% |
Jul 11, 2024 | $10.61 | $10.52 | $0.09 | 12,445.0 | +1.53% |
Jul 10, 2024 | $10.50 | $10.32 | $0.18 | 2,946.0 | +0.19% |
Jul 09, 2024 | $10.45 | $10.29 | $0.16 | 6,668.0 | -0.19% |
Jul 08, 2024 | $10.45 | $10.36 | $0.09 | 2,752.0 | +0.00% |
Jul 05, 2024 | $10.47 | $10.32 | $0.1495 | 2,136.0 | +1.36% |
Jul 03, 2024 | $10.33 | $10.31 | $0.02 | 1,517.0 | +0.00% |
Jul 02, 2024 | $10.47 | $10.27 | $0.20 | 5,142.0 | -1.44% |
Jul 01, 2024 | $10.46 | $10.46 | $0.00 | 444.0 | +2.45% |
Jun 28, 2024 | $10.39 | $10.15 | $0.24 | 21,844.0 | -0.58% |
Jun 27, 2024 | $10.27 | $10.15 | $0.12 | 3,277.0 | +1.28% |
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 |
---|---|---|---|---|---|
Jul, 2024 | $12.36 | $10.27 | $2.09 | 309,134.0 | +20.62% |
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% |
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):