Get the Stockscreener App
17.99
0.00%
0.06
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 26, 2025, is $17.99.
- Finwise Bancorp all-time high stock price is $22.49, occurred on September 19, 2025.
- The lowest Finwise Bancorp stock price recorded was $7.61 on May 11, 2023. Since then, Finwise Bancorp's stock price has risen over 136.40% to $17.99 now.
- The 52-week high stock price for FINW is $22.49, representing a 25.01% increase from the current share price, occurred on September 19, 2025.
- The 52-week low stock price for FINW is $13.48, indicating a -25.04% decrease from the current share price, occurred on May 06, 2025.
- 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 |
|---|---|---|---|---|---|
| Nov 26, 2025 | $18.20 | $17.93 | $0.275 | 233.0 | +0.86% |
| Nov 25, 2025 | $18.14 | $17.88 | $0.26 | 9,416.0 | +0.06% |
| Nov 24, 2025 | $18.16 | $17.83 | $0.33 | 7,830.0 | +1.23% |
| Nov 21, 2025 | $18.15 | $17.65 | $0.50 | 26,919.0 | +0.11% |
| Nov 20, 2025 | $18.18 | $17.66 | $0.525 | 5,172.0 | +0.23% |
| Nov 19, 2025 | $18.16 | $17.76 | $0.4043 | 10,208.0 | -1.61% |
| Nov 18, 2025 | $18.80 | $17.80 | $1.00 | 14,851.0 | +0.33% |
| Nov 17, 2025 | $18.38 | $17.86 | $0.52 | 7,803.0 | -1.37% |
| Nov 14, 2025 | $19.05 | $18.14 | $0.9085 | 15,556.0 | -1.14% |
| Nov 13, 2025 | $19.86 | $17.87 | $1.99 | 27,605.0 | -3.20% |
| Nov 12, 2025 | $19.10 | $18.74 | $0.3562 | 6,105.0 | +0.90% |
| Nov 11, 2025 | $19.36 | $18.68 | $0.68 | 11,050.0 | -0.16% |
| Nov 10, 2025 | $19.58 | $18.92 | $0.66 | 11,242.0 | -1.61% |
| Nov 07, 2025 | $19.65 | $18.23 | $1.42 | 19,046.0 | +2.40% |
| Nov 06, 2025 | $19.38 | $18.61 | $0.7699 | 8,041.0 | -2.19% |
| Nov 05, 2025 | $19.22 | $18.50 | $0.715 | 10,049.0 | +1.21% |
| Nov 04, 2025 | $19.50 | $18.81 | $0.69 | 9,112.0 | -1.96% |
| Nov 03, 2025 | $19.81 | $18.76 | $1.05 | 7,931.0 | +0.83% |
| Oct 31, 2025 | $19.80 | $18.00 | $1.80 | 16,192.0 | +2.84% |
| Oct 30, 2025 | $18.81 | $17.60 | $1.21 | 36,825.0 | +4.71% |
| Oct 29, 2025 | $18.08 | $17.41 | $0.67 | 13,758.0 | +0.22% |
| Oct 28, 2025 | $18.09 | $17.76 | $0.33 | 9,552.0 | -0.95% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $19.86 | $17.65 | $2.21 | 208,169.0 | -5.13% |
| Oct, 2025 | $20.39 | $17.41 | $2.98 | 332,048.0 | -1.03% |
| Sep, 2025 | $22.49 | $18.40 | $4.09 | 326,851.0 | +0.31% |
| Aug, 2025 | $19.75 | $16.96 | $2.79 | 329,219.0 | +8.17% |
| Jul, 2025 | $18.37 | $15.05 | $3.32 | 475,826.0 | +19.05% |
| Jun, 2025 | $15.24 | $13.66 | $1.58 | 1,495,314.0 | +4.67% |
| May, 2025 | $16.48 | $13.48 | $3.00 | 390,062.0 | -5.16% |
| 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% |
0.29%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):