FinWise Bancorp - Common Stock (FINW)

Historical Prices For FinWise Bancorp - Common Stock (FINW)

Date Range:

2025-07-28 - 2025-10-28

Date	Open	High	Low	Close	Volume	Adjusted Close
10/28/2025	17.99	18.09	17.76	17.78	9,552	17.78
10/27/2025	18.13	18.33	17.93	17.95	4,619	17.95
10/24/2025	18.14	18.14	18.12	18.12	2,937	18.12
10/23/2025	18.14	18.14	17.96	18.11	3,202	18.11
10/22/2025	17.98	18.22	17.96	18.14	15,985	18.14
10/21/2025	17.87	18.06	17.83	17.91	10,029	17.91
10/20/2025	17.89	17.91	17.73	17.91	5,771	17.91
10/17/2025	17.49	18.02	17.49	17.51	7,086	17.51
10/16/2025	18.42	18.44	17.50	17.55	15,477	17.55
10/15/2025	18.62	18.85	18.35	18.35	7,488	18.35
10/14/2025	18.60	18.83	18.44	18.54	44,870	18.54
10/13/2025	18.25	19.28	18.13	18.69	10,904	18.69
10/10/2025	18.41	18.92	18.25	18.25	9,879	18.25
10/09/2025	18.69	19.10	18.45	18.55	4,829	18.55
10/08/2025	18.45	19.21	18.31	18.99	9,779	18.99
10/07/2025	18.14	18.92	18.14	18.41	8,024	18.41
10/06/2025	18.33	19.27	17.81	18.26	23,120	18.26
10/03/2025	20.37	20.37	18.28	18.44	21,648	18.44
10/02/2025	19.39	20.39	18.75	20.37	25,148	20.37
10/01/2025	19.09	19.61	17.86	19.60	24,988	19.60
9/30/2025	20.19	20.39	19.33	19.39	26,528	19.39
9/29/2025	20.64	20.77	20.10	20.24	9,784	20.24
9/26/2025	20.59	20.86	20.59	20.79	7,147	20.79
9/25/2025	20.53	21.15	20.29	20.64	8,367	20.64
9/24/2025	20.95	21.17	20.34	20.79	5,973	20.79
9/23/2025	21.23	21.35	20.38	20.89	11,668	20.89
9/22/2025	21.67	21.92	20.91	21.06	21,468	21.06
9/19/2025	20.61	22.49	18.40	22.49	107,674	22.49
9/18/2025	20.01	20.71	19.97	20.63	15,177	20.63
9/17/2025	19.65	20.30	19.00	19.82	21,293	19.82
9/16/2025	19.12	19.78	19.12	19.65	6,399	19.65
9/15/2025	19.79	19.79	19.26	19.48	5,948	19.48
9/12/2025	19.23	19.45	19.15	19.27	6,274	19.27
9/11/2025	19.20	19.80	19.20	19.64	9,004	19.64
9/10/2025	19.42	19.71	19.00	19.16	7,242	19.16
9/09/2025	19.72	19.73	19.20	19.38	12,247	19.38
9/08/2025	19.46	19.79	19.35	19.68	8,245	19.68
9/05/2025	19.75	19.75	19.16	19.35	10,846	19.35
9/04/2025	19.14	19.45	19.14	19.45	9,012	19.45
9/03/2025	19.17	19.66	18.54	18.84	10,682	18.84
9/02/2025	19.03	19.46	19.03	19.30	6,483	19.30
8/29/2025	19.63	19.70	19.28	19.33	7,516	19.33
8/28/2025	19.69	19.69	19.36	19.47	5,400	19.47
8/27/2025	19.42	19.75	19.39	19.45	21,298	19.45
8/26/2025	19.20	19.64	18.50	19.49	16,805	19.49
8/25/2025	19.01	19.38	18.50	19.07	22,751	19.07
8/22/2025	18.66	19.64	18.31	19.30	36,559	19.30
8/21/2025	18.55	18.79	18.39	18.47	9,777	18.47
8/20/2025	18.60	19.10	18.50	18.60	9,074	18.60
8/19/2025	18.19	18.61	18.20	18.45	8,213	18.45
8/18/2025	19.05	19.05	18.25	18.45	8,235	18.45
8/15/2025	18.98	18.98	18.36	18.51	14,374	18.51
8/14/2025	19.40	19.40	18.74	18.87	9,647	18.87
8/13/2025	19.40	19.64	18.85	18.91	17,760	18.91
8/12/2025	18.63	19.39	18.43	19.38	33,955	19.38
8/11/2025	18.30	18.59	17.66	18.47	13,435	18.47
8/08/2025	18.48	18.48	17.91	18.09	13,095	18.09
8/07/2025	18.24	18.50	18.18	18.41	20,149	18.41
8/06/2025	18.14	18.19	18.10	18.17	16,086	18.17
8/05/2025	17.68	18.19	17.55	18.17	13,873	18.17
8/04/2025	17.59	17.91	17.43	17.78	12,922	17.78
8/01/2025	17.43	17.71	16.96	17.65	18,305	17.65
7/31/2025	17.73	18.37	17.57	17.87	16,921	17.87
7/30/2025	17.62	18.19	17.40	17.90	34,604	17.90
7/29/2025	17.50	17.69	17.23	17.48	32,764	17.48