FinWise Bancorp - Common Stock (FINW)

17.51
-0.94 (-5.09%)
NASDAQ · Last Trade: Feb 1st, 3:57 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For FinWise Bancorp - Common Stock (FINW)

DateOpenHighLowCloseVolumeAdjusted Close
1/30/202617.7618.2917.3217.5155,36417.51
1/29/202618.2218.5017.8718.4530,51018.45
1/28/202618.1918.2517.8218.2428,44618.24
1/27/202617.8218.1617.8218.1624,71218.16
1/26/202618.1018.1117.4817.9926,68217.99
1/23/202618.6618.7518.0018.1715,89218.17
1/22/202618.3018.6818.2718.6433,79818.64
1/21/202618.0018.2517.8718.2332,90518.23
1/20/202617.8118.0017.2317.9526,00817.95
1/16/202617.9518.0017.7917.9524,94217.95
1/15/202617.9717.9717.7917.9536,15517.95
1/14/202617.6017.9217.5517.8928,96217.89
1/13/202617.5917.7417.5417.5933,04117.59
1/12/202617.6817.6917.5417.5912,63217.59
1/09/202617.5517.7017.5117.6120,59617.61
1/08/202617.4717.8717.4717.6163,23217.61
1/07/202617.6017.6317.5617.5610,41717.56
1/06/202617.6418.0017.4117.8514,44617.85
1/05/202617.4218.0017.4217.8124,23317.81
1/02/202617.9417.9817.3217.4413,75117.44
12/31/202518.1018.1017.6817.9413,66617.94
12/30/202517.6017.8617.5717.657,09817.65
12/29/202518.1618.1617.8817.885,09217.88
12/26/202517.9517.9517.6417.847,42317.84
12/24/202517.9717.9717.7917.793,42217.79
12/23/202518.3018.3017.9017.968,33117.96
12/22/202518.2518.6617.7018.1337,87818.13
12/19/202518.3818.3817.6518.2571,89118.25
12/18/202518.1018.7118.0218.3930,19318.39
12/17/202517.0718.0917.0718.0922,78818.09
12/16/202517.6418.2517.6418.0546,25718.05
12/15/202518.0518.0517.4717.5634,56117.56
12/12/202518.0518.1017.7217.7923,08517.79
12/11/202517.7818.1417.5117.9336,19917.93
12/10/202517.8617.9117.3017.5935,91117.59
12/09/202517.8318.4517.5417.6113,58717.61
12/08/202517.8818.0417.7817.7916,30217.79
12/05/202517.9618.1117.9618.096,17918.09
12/04/202518.5118.5118.0018.195,61518.19
12/03/202518.4018.5017.9018.5024,95018.50
12/02/202517.9118.0017.9017.934,80217.93
12/01/202517.8118.0417.8118.018,90818.01
11/28/202518.0018.1717.7718.056,09618.05
11/26/202517.9318.2017.9318.0510,67218.05
11/25/202518.0518.1417.8818.059,41618.05
11/24/202517.8318.1617.8318.047,83018.04
11/21/202517.6718.1517.6517.8226,91917.82
11/20/202518.0718.1817.6617.805,17217.80
11/19/202517.8418.1617.7617.7610,20817.76
11/18/202518.1218.8017.8018.0514,85118.05
11/17/202518.3818.3817.8617.997,80317.99
11/14/202518.3619.0518.1418.2415,55618.24
11/13/202519.0419.8617.8718.4527,61618.45
11/12/202519.1019.1018.7419.066,10519.06
11/11/202519.3619.3618.6818.8911,05018.89
11/10/202519.5819.5818.9218.9211,24218.92
11/07/202518.6019.6518.2319.2319,09619.23
11/06/202518.8319.3818.6118.788,04218.78
11/05/202518.5019.2218.5019.2010,04919.20
11/04/202519.4419.5018.8118.979,11218.97
11/03/202519.5319.8118.7619.357,93119.35