FinWise Bancorp (FINW)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
18 Jun 2023 - 18 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Jun 2024 | 10.15 | 10.40 | 10.12 | 10.19 | 10.19 | 4,600 |
| 14 Jun 2024 | 10.22 | 10.25 | 10.16 | 10.16 | 10.16 | 1,700 |
| 13 Jun 2024 | 10.22 | 10.44 | 10.21 | 10.23 | 10.23 | 4,100 |
| 12 Jun 2024 | 10.31 | 10.43 | 10.25 | 10.25 | 10.25 | 2,500 |
| 11 Jun 2024 | 10.34 | 10.37 | 10.14 | 10.14 | 10.14 | 6,900 |
| 10 Jun 2024 | 10.10 | 10.32 | 10.10 | 10.11 | 10.11 | 5,700 |
| 07 Jun 2024 | 10.12 | 10.27 | 10.11 | 10.12 | 10.12 | 9,400 |
| 06 Jun 2024 | 10.12 | 10.47 | 10.10 | 10.10 | 10.10 | 9,900 |
| 05 Jun 2024 | 10.31 | 10.31 | 10.16 | 10.16 | 10.16 | 5,000 |
| 04 Jun 2024 | 10.12 | 10.26 | 10.11 | 10.11 | 10.11 | 7,400 |
| 03 Jun 2024 | 10.53 | 10.57 | 10.26 | 10.26 | 10.26 | 5,700 |
| 31 May 2024 | 10.36 | 10.49 | 10.34 | 10.42 | 10.42 | 3,200 |
| 30 May 2024 | 10.32 | 10.55 | 10.08 | 10.15 | 10.15 | 6,500 |
| 29 May 2024 | 10.11 | 10.15 | 10.02 | 10.02 | 10.02 | 13,400 |
| 28 May 2024 | 10.37 | 10.40 | 10.06 | 10.11 | 10.11 | 38,300 |
| 24 May 2024 | 10.56 | 10.68 | 10.52 | 10.52 | 10.52 | 10,800 |
| 23 May 2024 | 10.56 | 10.58 | 10.42 | 10.56 | 10.56 | 10,200 |
| 22 May 2024 | 10.68 | 10.68 | 10.42 | 10.42 | 10.42 | 47,400 |
| 21 May 2024 | 10.53 | 10.58 | 10.37 | 10.48 | 10.48 | 59,200 |
| 20 May 2024 | 10.60 | 10.61 | 10.39 | 10.39 | 10.39 | 15,100 |
| 17 May 2024 | 10.53 | 10.62 | 10.53 | 10.62 | 10.62 | 2,000 |
| 16 May 2024 | 10.50 | 10.70 | 10.50 | 10.65 | 10.65 | 9,800 |
| 15 May 2024 | 10.61 | 10.65 | 10.52 | 10.52 | 10.52 | 32,100 |
| 14 May 2024 | 10.61 | 10.75 | 10.58 | 10.58 | 10.58 | 6,400 |
| 13 May 2024 | 10.90 | 10.90 | 10.60 | 10.60 | 10.60 | 3,500 |
| 10 May 2024 | 10.60 | 10.64 | 10.53 | 10.60 | 10.60 | 3,600 |
| 09 May 2024 | 10.67 | 10.75 | 10.59 | 10.65 | 10.65 | 15,600 |
| 08 May 2024 | 10.71 | 10.77 | 10.65 | 10.77 | 10.77 | 8,400 |
| 07 May 2024 | 10.82 | 10.82 | 10.56 | 10.78 | 10.78 | 6,000 |
| 06 May 2024 | 10.95 | 10.95 | 10.57 | 10.62 | 10.62 | 8,800 |
| 03 May 2024 | 10.56 | 10.84 | 10.53 | 10.74 | 10.74 | 106,400 |
| 02 May 2024 | 10.45 | 11.01 | 10.41 | 10.84 | 10.84 | 15,100 |
| 01 May 2024 | 10.50 | 10.60 | 10.28 | 10.51 | 10.51 | 33,400 |
| 30 Apr 2024 | 10.70 | 10.70 | 10.23 | 10.61 | 10.61 | 58,300 |
| 29 Apr 2024 | 10.84 | 10.89 | 10.52 | 10.73 | 10.73 | 33,900 |
| 26 Apr 2024 | 10.59 | 11.21 | 10.51 | 10.65 | 10.65 | 41,800 |
| 25 Apr 2024 | 10.22 | 10.77 | 10.12 | 10.60 | 10.60 | 39,200 |
| 24 Apr 2024 | 10.45 | 11.00 | 10.12 | 10.29 | 10.29 | 27,600 |
| 23 Apr 2024 | 10.58 | 10.73 | 10.31 | 10.37 | 10.37 | 36,600 |
| 22 Apr 2024 | 10.20 | 10.60 | 10.20 | 10.60 | 10.60 | 9,700 |
| 19 Apr 2024 | 9.98 | 10.23 | 9.93 | 10.16 | 10.16 | 10,900 |
| 18 Apr 2024 | 9.95 | 10.10 | 9.76 | 9.85 | 9.85 | 15,100 |
| 17 Apr 2024 | 9.90 | 10.10 | 9.80 | 9.85 | 9.85 | 11,100 |
| 16 Apr 2024 | 9.96 | 9.98 | 9.76 | 9.80 | 9.80 | 3,500 |
| 15 Apr 2024 | 9.76 | 9.80 | 9.56 | 9.69 | 9.69 | 18,100 |
| 12 Apr 2024 | 9.62 | 9.65 | 9.56 | 9.56 | 9.56 | 14,900 |
| 11 Apr 2024 | 9.77 | 9.83 | 9.66 | 9.66 | 9.66 | 1,400 |
| 10 Apr 2024 | 9.70 | 9.70 | 9.62 | 9.65 | 9.65 | 11,400 |
| 09 Apr 2024 | 9.68 | 9.78 | 9.68 | 9.72 | 9.72 | 10,200 |
| 08 Apr 2024 | 9.67 | 9.73 | 9.67 | 9.69 | 9.69 | 5,100 |
| 05 Apr 2024 | 9.70 | 9.78 | 9.67 | 9.71 | 9.71 | 6,500 |
| 04 Apr 2024 | 9.78 | 9.85 | 9.66 | 9.67 | 9.67 | 13,400 |
| 03 Apr 2024 | 9.88 | 9.88 | 9.79 | 9.79 | 9.79 | 6,500 |
| 02 Apr 2024 | 10.02 | 10.06 | 9.77 | 9.78 | 9.78 | 25,500 |
| 01 Apr 2024 | 10.02 | 10.17 | 10.02 | 10.03 | 10.03 | 10,900 |
| 28 Mar 2024 | 10.20 | 10.20 | 10.05 | 10.05 | 10.05 | 6,000 |
| 27 Mar 2024 | 10.09 | 10.19 | 10.00 | 10.01 | 10.01 | 16,200 |
| 26 Mar 2024 | 10.01 | 10.47 | 9.94 | 9.95 | 9.95 | 12,500 |
| 25 Mar 2024 | 10.27 | 10.27 | 10.02 | 10.07 | 10.07 | 8,100 |
| 22 Mar 2024 | 10.15 | 10.15 | 9.96 | 10.05 | 10.05 | 4,900 |
| 21 Mar 2024 | 10.31 | 10.38 | 9.95 | 10.00 | 10.00 | 14,000 |
| 20 Mar 2024 | 10.14 | 10.24 | 10.00 | 10.24 | 10.24 | 17,200 |
| 19 Mar 2024 | 9.98 | 10.17 | 9.85 | 9.99 | 9.99 | 25,900 |
| 18 Mar 2024 | 10.10 | 10.23 | 10.01 | 10.02 | 10.02 | 14,400 |
| 15 Mar 2024 | 10.09 | 10.25 | 10.08 | 10.25 | 10.25 | 13,300 |
| 14 Mar 2024 | 10.19 | 10.25 | 10.07 | 10.25 | 10.25 | 39,800 |
| 13 Mar 2024 | 10.24 | 10.67 | 9.95 | 10.08 | 10.08 | 35,900 |
| 12 Mar 2024 | 9.89 | 10.25 | 9.75 | 10.08 | 10.08 | 22,900 |
| 11 Mar 2024 | 10.14 | 10.24 | 9.56 | 9.74 | 9.74 | 10,100 |
| 08 Mar 2024 | 10.25 | 10.48 | 9.84 | 10.06 | 10.06 | 13,200 |
| 07 Mar 2024 | 9.85 | 10.26 | 9.67 | 10.05 | 10.05 | 14,900 |
| 06 Mar 2024 | 9.29 | 9.49 | 9.03 | 9.37 | 9.37 | 21,300 |
| 05 Mar 2024 | 9.24 | 9.88 | 9.03 | 9.25 | 9.25 | 117,800 |
| 04 Mar 2024 | 9.28 | 9.54 | 9.03 | 9.15 | 9.15 | 23,800 |
| 01 Mar 2024 | 9.68 | 9.77 | 9.20 | 9.33 | 9.33 | 23,100 |
| 29 Feb 2024 | 8.90 | 9.83 | 8.72 | 9.83 | 9.83 | 24,000 |
| 28 Feb 2024 | 9.31 | 9.31 | 8.72 | 8.77 | 8.77 | 36,700 |
| 27 Feb 2024 | 9.50 | 9.94 | 9.30 | 9.37 | 9.37 | 32,200 |
| 26 Feb 2024 | 9.64 | 9.64 | 9.31 | 9.45 | 9.45 | 14,400 |
| 23 Feb 2024 | 9.41 | 10.15 | 9.40 | 9.44 | 9.44 | 19,100 |
| 22 Feb 2024 | 9.69 | 9.78 | 9.40 | 9.41 | 9.41 | 30,700 |
| 21 Feb 2024 | 10.02 | 10.31 | 9.65 | 9.76 | 9.76 | 23,100 |
| 20 Feb 2024 | 10.47 | 10.47 | 10.07 | 10.07 | 10.07 | 22,200 |
| 16 Feb 2024 | 10.41 | 10.65 | 10.29 | 10.44 | 10.44 | 6,300 |
| 15 Feb 2024 | 10.39 | 10.56 | 10.13 | 10.45 | 10.45 | 15,500 |
| 14 Feb 2024 | 10.66 | 10.86 | 10.25 | 10.60 | 10.60 | 25,000 |
| 13 Feb 2024 | 10.74 | 10.81 | 9.89 | 10.49 | 10.49 | 98,000 |
| 12 Feb 2024 | 10.56 | 10.87 | 10.56 | 10.70 | 10.70 | 20,200 |
| 09 Feb 2024 | 10.61 | 11.59 | 10.50 | 10.88 | 10.88 | 53,800 |
| 08 Feb 2024 | 10.82 | 10.82 | 10.50 | 10.61 | 10.61 | 12,600 |
| 07 Feb 2024 | 11.35 | 11.48 | 10.67 | 10.85 | 10.85 | 31,500 |
| 06 Feb 2024 | 12.16 | 12.45 | 11.37 | 11.58 | 11.58 | 29,400 |
| 05 Feb 2024 | 12.72 | 12.72 | 10.90 | 12.16 | 12.16 | 47,800 |
| 02 Feb 2024 | 13.24 | 13.34 | 12.85 | 12.91 | 12.91 | 25,100 |
| 01 Feb 2024 | 13.62 | 14.36 | 13.31 | 13.48 | 13.48 | 20,800 |
| 31 Jan 2024 | 14.11 | 14.24 | 13.62 | 13.81 | 13.81 | 20,400 |
| 30 Jan 2024 | 14.88 | 14.88 | 13.16 | 14.38 | 14.38 | 22,500 |
| 29 Jan 2024 | 14.66 | 14.89 | 14.61 | 14.87 | 14.87 | 20,800 |
| 26 Jan 2024 | 14.78 | 14.86 | 14.64 | 14.74 | 14.74 | 16,700 |
| 25 Jan 2024 | 14.85 | 14.98 | 14.64 | 14.78 | 14.78 | 10,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.