10.07
price up icon3.55%   +0.22
 
loading

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 April 19, 2024, is $10.07.
  • 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 32.33% to $10.07 now.
  • The 52-week high stock price for FINW is $14.98, representing a 48.76% increase from the current share price, occurred on January 23, 2024.
  • The 52-week low stock price for FINW is $7.61, indicating a -24.43% decrease from the current share price, occurred on May 11, 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:
Date High Low High - Low Volume % Change
Apr 19, 2024 $10.22 $9.93 $0.295 10,920.0 +3.15%
Apr 18, 2024 $10.10 $9.76 $0.34 15,131.0 +0.00%
Apr 17, 2024 $10.10 $9.80 $0.295 11,083.0 +0.51%
Apr 16, 2024 $9.98 $9.76 $0.22 3,522.0 +1.14%
Apr 15, 2024 $9.80 $9.56 $0.24 18,071.0 +1.36%
Apr 12, 2024 $9.65 $9.56 $0.095 14,931.0 -1.04%
Apr 11, 2024 $9.83 $9.66 $0.1665 1,411.0 +0.10%
Apr 10, 2024 $9.70 $9.62 $0.08 11,394.0 -0.72%
Apr 09, 2024 $9.78 $9.68 $0.10 10,235.0 +0.31%
Apr 08, 2024 $9.73 $9.67 $0.06 4,489.0 -0.21%
Apr 05, 2024 $9.78 $9.67 $0.11 6,485.0 +0.41%
Apr 04, 2024 $9.85 $9.66 $0.19 13,403.0 -1.23%
Apr 03, 2024 $9.88 $9.79 $0.09 6,476.0 +0.05%
Apr 02, 2024 $10.06 $9.77 $0.295 25,539.0 -2.44%
Apr 01, 2024 $10.17 $10.02 $0.15 10,865.0 -0.20%
Mar 28, 2024 $10.20 $10.05 $0.1499 6,040.0 +0.40%
Mar 27, 2024 $10.19 $10.00 $0.19 16,174.0 +0.60%
Mar 26, 2024 $10.47 $9.94 $0.535 12,512.0 -1.19%
Mar 25, 2024 $10.27 $10.02 $0.2484 8,139.0 +0.20%

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
Apr, 2024 $10.22 $9.56 $0.665 174,875.0 +1.09%
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%
$5.105
price down icon 2.76%
banks_regional LYG
$2.525
price up icon 0.20%
banks_regional MFG
$3.905
price up icon 1.56%
banks_regional TFC
$36.94
price up icon 0.58%
banks_regional NU
$10.74
price up icon 2.28%
$6.0101
price down icon 0.50%
Cap:     |  Volume (24h):