Get the Stockscreener App
14.00
1.08%
0.15
After Hours:
14.28
0.28
+2.00%
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 26, 2026, is $14.00.
- 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 83.97% to $14.00 now.
- The 52-week high stock price for FINW is $22.49, representing a 60.64% increase from the current share price, occurred on September 19, 2025.
- The 52-week low stock price for FINW is $12.82, indicating a -8.43% decrease from the current share price, occurred on May 13, 2026.
- The closing price of Finwise Bancorp (FINW) stock in the beginning of 2025 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 26, 2026 | $14.27 | $13.85 | $0.42 | 47,836.0 | +1.08% |
| May 22, 2026 | $13.90 | $13.80 | $0.10 | 27,553.0 | -0.72% |
| May 21, 2026 | $14.03 | $13.80 | $0.23 | 30,357.0 | +3.10% |
| May 20, 2026 | $14.00 | $13.45 | $0.55 | 40,002.0 | -0.66% |
| May 19, 2026 | $14.10 | $13.55 | $0.5467 | 7,139.0 | -0.44% |
| May 18, 2026 | $13.68 | $13.29 | $0.39 | 12,996.0 | +4.35% |
| May 15, 2026 | $14.04 | $12.90 | $1.14 | 17,870.0 | +0.77% |
| May 14, 2026 | $13.72 | $13.00 | $0.7199 | 9,218.0 | +0.00% |
| May 13, 2026 | $13.25 | $12.82 | $0.43 | 26,647.0 | +0.23% |
| May 12, 2026 | $13.42 | $12.93 | $0.49 | 20,364.0 | -2.92% |
| May 11, 2026 | $13.88 | $13.27 | $0.605 | 16,523.0 | -1.18% |
| May 08, 2026 | $14.10 | $13.53 | $0.57 | 13,670.0 | -3.36% |
| May 07, 2026 | $14.24 | $13.48 | $0.7599 | 18,866.0 | +3.02% |
| May 06, 2026 | $13.99 | $13.30 | $0.69 | 16,740.0 | -0.62% |
| May 05, 2026 | $14.37 | $13.59 | $0.7879 | 20,439.0 | -2.04% |
| May 04, 2026 | $15.84 | $13.80 | $2.04 | 63,858.0 | -6.68% |
| May 01, 2026 | $15.52 | $14.86 | $0.6617 | 70,240.0 | -3.79% |
| Apr 30, 2026 | $16.36 | $15.55 | $0.8099 | 29,404.0 | -2.35% |
| Apr 29, 2026 | $16.05 | $15.85 | $0.20 | 15,645.0 | -1.27% |
| Apr 28, 2026 | $16.49 | $16.01 | $0.4799 | 12,619.0 | -0.19% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $15.84 | $12.82 | $3.02 | 508,154.0 | -9.97% |
| Apr, 2026 | $17.34 | $15.55 | $1.79 | 250,420.0 | -1.95% |
| Mar, 2026 | $17.05 | $15.15 | $1.90 | 285,742.0 | -5.82% |
| Feb, 2026 | $19.04 | $16.39 | $2.64 | 327,122.0 | -3.83% |
| Jan, 2026 | $18.75 | $17.23 | $1.53 | 555,216.0 | -2.40% |
Finwise Bancorp Stock (FINW) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $18.71 | $17.07 | $1.64 | 446,897.0 | -2.22% |
| Nov, 2025 | $19.86 | $17.65 | $2.21 | 224,704.0 | -5.94% |
| 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% |
1.96%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):