NASDAQ : FINW
FinWise Bancorp — Price history
Financials · Banks - Regional · United States
Last price 13.19 USD (Oct 30, 2026, 4:00 PM EST) · Market cap 181.28M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
FinWise Bancorp (FINW) closed at 13.37 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 13.47 | 13.68 | 13.28 | 13.37 | 90,025 | +1.36% |
| 2026-10-30 | 13 | 13.828 | 12.362 | 13.19 | 75,593 | -1.05% |
| 2026-10-29 | 11.9 | 13.5 | 11.86 | 13.33 | 76,019 | +23.20% |
| 2026-10-28 | 10.37 | 10.97 | 10 | 10.82 | 52,404 | +3.54% |
| 2026-10-27 | 10.38 | 10.533 | 10 | 10.45 | 82,896 | -0.48% |
| 2026-10-26 | 10.715 | 10.93 | 10.4 | 10.5 | 50,777 | -2.42% |
| 2026-10-23 | 10.46 | 10.76 | 10.25 | 10.76 | 52,948 | +2.48% |
| 2026-10-22 | 10.54 | 10.67 | 10.47 | 10.5 | 32,252 | +0.38% |
| 2026-10-21 | 10.57 | 10.62 | 10 | 10.46 | 54,806 | -1.04% |
| 2026-10-20 | 9.58 | 10.79 | 9.58 | 10.57 | 31,838 | +0.67% |
| 2026-10-19 | 10.72 | 10.905 | 10.5 | 10.5 | 68,511 | -1.69% |
| 2026-10-16 | 10.49 | 10.855 | 10.49 | 10.68 | 29,450 | -0.65% |
| 2026-10-15 | 10.86 | 10.96 | 10.7 | 10.75 | 24,418 | +0.09% |
| 2026-10-14 | 10.75 | 10.86 | 10.67 | 10.74 | 31,020 | -1.47% |
| 2026-10-13 | 11.027 | 11.027 | 10.74 | 10.9 | 27,568 | -0.46% |
| 2026-10-12 | 10.93 | 11 | 10.78 | 10.95 | 21,837 | -0.36% |
| 2026-10-09 | 10.86 | 11.04 | 10.77 | 10.99 | 50,028 | +1.57% |
| 2026-10-08 | 10.84 | 11.03 | 10.8 | 10.82 | 26,356 | -0.55% |
| 2026-10-07 | 10.82 | 11.1 | 10.77 | 10.88 | 32,135 | +0.09% |
| 2026-10-06 | 11.02 | 11.065 | 10.83 | 10.87 | 19,883 | -1.36% |
| 2026-10-05 | 11.068 | 11.27 | 11 | 11.02 | 26,371 | -1.34% |
| 2026-10-02 | 11.09 | 11.455 | 11.09 | 11.17 | 17,882 | -0.18% |
| 2026-10-01 | 11.05 | 11.369 | 10.9 | 11.19 | 30,216 | +0.45% |
| 2026-09-30 | 11.16 | 11.465 | 11.136 | 11.14 | 24,326 | -1.07% |
| 2026-09-29 | 11.28 | 11.381 | 11.175 | 11.26 | 25,992 | -1.14% |
| 2026-09-28 | 11.18 | 11.41 | 11.18 | 11.39 | 17,061 | +0.62% |
| 2026-09-25 | 11.17 | 11.36 | 10.9 | 11.32 | 86,023 | +0.35% |
| 2026-09-24 | 12.12 | 12.432 | 10.79 | 11.28 | 61,342 | -0.97% |
| 2026-09-23 | 11.78 | 12.105 | 11.375 | 11.39 | 47,688 | -3.80% |
| 2026-09-22 | 12.24 | 12.24 | 11.62 | 11.84 | 71,785 | -3.43% |
| 2026-09-21 | 12.41 | 12.61 | 11.995 | 12.26 | 39,730 | -2.15% |
| 2026-09-18 | 12.6 | 12.86 | 12.42 | 12.53 | 71,193 | -1.34% |
| 2026-09-17 | 13.06 | 13.072 | 12.64 | 12.7 | 18,176 | -1.78% |
| 2026-09-16 | 12.84 | 12.96 | 12.73 | 12.93 | 53,238 | +0.94% |
| 2026-09-15 | 13.1 | 13.1 | 12.795 | 12.81 | 36,907 | -1.61% |
| 2026-09-14 | 13.35 | 13.35 | 13.02 | 13.02 | 35,434 | -2.33% |
| 2026-09-11 | 13.57 | 13.823 | 13.31 | 13.33 | 20,603 | -0.89% |
| 2026-09-10 | 13.41 | 13.84 | 13.33 | 13.45 | 32,472 | -0.81% |
| 2026-09-09 | 13.77 | 13.88 | 13.51 | 13.56 | 65,878 | -2.06% |
| 2026-09-08 | 13.99 | 14.06 | 13.77 | 13.845 | 23,300 | -1.00% |
| 2026-09-04 | 13.89 | 14.124 | 13.89 | 13.985 | 12,183 | -0.11% |
| 2026-09-03 | 14.19 | 14.2 | 14 | 14 | 15,889 | -0.57% |
| 2026-09-02 | 14.185 | 14.22 | 13.955 | 14.08 | 53,151 | +0.72% |
| 2026-09-01 | 13.91 | 14.2 | 13.61 | 13.98 | 23,519 | +0.54% |
| 2026-08-31 | 14.25 | 14.25 | 13.815 | 13.905 | 17,828 | -1.45% |
| 2026-08-28 | 14 | 14.256 | 13.94 | 14.11 | 26,208 | +1.47% |
| 2026-08-27 | 13.905 | 13.989 | 13.803 | 13.905 | 9,912 | -0.68% |
| 2026-08-26 | 13.97 | 14.09 | 13.79 | 14 | 20,171 | +0.94% |
| 2026-08-25 | 13.84 | 14.34 | 13.77 | 13.87 | 16,829 | +0.22% |
| 2026-08-24 | 14.08 | 14.22 | 13.82 | 13.84 | 14,842 | -1.14% |
| 2026-08-21 | 14.29 | 14.39 | 13.82 | 14 | 16,240 | -1.69% |
| 2026-08-20 | 14.02 | 14.31 | 13.38 | 14.24 | 19,155 | +0.71% |
| 2026-08-19 | 14.12 | 14.39 | 14.11 | 14.14 | 31,986 | +0.78% |
| 2026-08-18 | 13.82 | 14.18 | 13.72 | 14.03 | 23,904 | +2.33% |
| 2026-08-17 | 13.6 | 14.01 | 13.6 | 13.71 | 28,948 | -1.22% |
| 2026-08-14 | 13.94 | 14.355 | 13.732 | 13.88 | 14,998 | +0.00% |
| 2026-08-13 | 13.96 | 14.035 | 13.69 | 13.88 | 34,276 | -0.43% |
| 2026-08-12 | 13.71 | 13.94 | 13.71 | 13.94 | 13,667 | +1.31% |
| 2026-08-11 | 13.7 | 13.925 | 13.62 | 13.76 | 27,717 | +0.36% |
| 2026-08-10 | 14.05 | 14.118 | 13.63 | 13.71 | 60,738 | -3.92% |
| 2026-08-07 | 14.305 | 14.616 | 14.14 | 14.27 | 9,789 | +0.21% |
| 2026-08-06 | 14.02 | 14.623 | 13.93 | 14.24 | 29,413 | +0.99% |
| 2026-08-05 | 14.08 | 14.295 | 13.97 | 14.1 | 24,494 | +0.04% |
| 2026-08-04 | 14.32 | 14.5 | 13.995 | 14.095 | 43,010 | -1.36% |
| 2026-08-03 | 13.94 | 14.33 | 13.86 | 14.29 | 30,731 | +3.85% |
| 2026-07-31 | 13.56 | 14.105 | 13.56 | 13.76 | 32,653 | +0.36% |
| 2026-07-30 | 13.65 | 13.92 | 13.3 | 13.71 | 50,916 | -2.77% |
| 2026-07-29 | 14.08 | 14.187 | 13.93 | 14.1 | 12,634 | +1.00% |
| 2026-07-28 | 13.91 | 14.67 | 13.9 | 13.96 | 23,010 | +1.53% |
| 2026-07-27 | 13.825 | 13.98 | 13.68 | 13.75 | 14,444 | -0.15% |
| 2026-07-24 | 13.9 | 14.18 | 13.08 | 13.77 | 29,459 | +2.68% |
| 2026-07-23 | 13.57 | 14.25 | 13.36 | 13.41 | 53,218 | -1.18% |
| 2026-07-22 | 13.39 | 13.77 | 13.36 | 13.57 | 27,324 | +1.12% |
| 2026-07-21 | 13.8 | 14.338 | 13.17 | 13.42 | 27,700 | -1.68% |
| 2026-07-20 | 14.39 | 14.415 | 13.5 | 13.65 | 34,079 | -1.23% |
| 2026-07-17 | 14.03 | 14.43 | 13.82 | 13.82 | 18,567 | -1.92% |
| 2026-07-16 | 14.03 | 14.415 | 13.84 | 14.09 | 29,731 | +1.00% |
| 2026-07-15 | 13.94 | 14.03 | 13.89 | 13.95 | 10,440 | -0.29% |
| 2026-07-14 | 14.41 | 14.5 | 13.979 | 13.99 | 15,689 | +0.14% |
| 2026-07-13 | 14 | 14.455 | 13.82 | 13.97 | 24,767 | +0.65% |
| 2026-07-10 | 14.22 | 14.4 | 13.85 | 13.88 | 32,199 | -1.28% |
| 2026-07-09 | 14.465 | 14.465 | 13.94 | 14.06 | 23,209 | +0.86% |
| 2026-07-08 | 14.04 | 14.465 | 13.83 | 13.94 | 45,683 | -0.43% |
| 2026-07-07 | 14.49 | 14.49 | 13.84 | 14 | 55,366 | -2.17% |
| 2026-07-06 | 14.39 | 14.75 | 14.29 | 14.31 | 42,694 | -1.72% |
| 2026-07-02 | 15.05 | 15.05 | 14.345 | 14.56 | 14,602 | -1.62% |
| 2026-07-01 | 14.54 | 14.91 | 14.54 | 14.8 | 27,586 | +2.07% |
| 2026-06-30 | 14.77 | 14.82 | 14.05 | 14.5 | 152,624 | -1.16% |
| 2026-06-29 | 15.26 | 15.4 | 14.36 | 14.67 | 55,838 | -4.86% |
| 2026-06-26 | 14.55 | 15.45 | 14.55 | 15.42 | 254,025 | +5.98% |
| 2026-06-25 | 14.685 | 14.685 | 14.37 | 14.55 | 10,522 | -0.34% |
| 2026-06-24 | 14.49 | 14.75 | 14.39 | 14.6 | 20,587 | +0.83% |
| 2026-06-23 | 14.19 | 14.5 | 14.19 | 14.48 | 11,779 | +2.99% |
| 2026-06-22 | 14.263 | 14.263 | 14.06 | 14.06 | 8,324 | -0.85% |
| 2026-06-18 | 13.98 | 14.24 | 13.78 | 14.18 | 52,732 | +2.83% |
| 2026-06-17 | 14.49 | 14.49 | 13.715 | 13.79 | 20,983 | -4.04% |
| 2026-06-16 | 14.31 | 14.55 | 14.26 | 14.37 | 10,944 | +0.42% |
| 2026-06-15 | 14.52 | 14.595 | 14.26 | 14.31 | 6,979 | -2.79% |
| 2026-06-12 | 14.64 | 14.895 | 14.51 | 14.72 | 12,294 | +0.07% |
| 2026-06-11 | 14.81 | 14.81 | 14.43 | 14.71 | 7,421 | +0.27% |
| 2026-06-10 | 14.71 | 14.76 | 14.35 | 14.67 | 26,748 | -0.41% |
| 2026-06-09 | 14.33 | 14.8 | 14.33 | 14.73 | 10,657 | +2.36% |
| 2026-06-08 | 14.57 | 14.71 | 14.387 | 14.39 | 5,821 | -1.84% |
| 2026-06-05 | 14.3 | 14.7 | 14.05 | 14.66 | 12,122 | +1.66% |
| 2026-06-04 | 14.33 | 14.58 | 14.27 | 14.42 | 25,904 | +2.12% |
| 2026-06-03 | 14.43 | 14.43 | 14.01 | 14.12 | 28,140 | -2.22% |
| 2026-06-02 | 14.06 | 14.445 | 14.06 | 14.44 | 11,208 | +2.56% |
| 2026-06-01 | 14.22 | 14.5 | 13.3 | 14.08 | 19,413 | -2.09% |
| 2026-05-29 | 14.16 | 14.68 | 13.963 | 14.38 | 18,792 | +0.98% |
| 2026-05-28 | 13.92 | 14.24 | 13.92 | 14.24 | 37,934 | +1.71% |
| 2026-05-27 | 13.92 | 14.11 | 13.895 | 14 | 40,512 | +0.00% |
| 2026-05-26 | 13.87 | 14.27 | 13.85 | 14 | 47,837 | +1.08% |
| 2026-05-22 | 13.88 | 13.9 | 13.8 | 13.85 | 27,553 | -0.72% |
| 2026-05-21 | 13.8 | 14.03 | 13.8 | 13.95 | 30,357 | +3.10% |
| 2026-05-20 | 13.62 | 14 | 13.45 | 13.53 | 40,002 | -0.66% |
| 2026-05-19 | 13.55 | 14.097 | 13.55 | 13.62 | 7,139 | -0.44% |
| 2026-05-18 | 13.6 | 13.68 | 13.29 | 13.68 | 12,996 | +4.35% |
| 2026-05-15 | 12.91 | 14.035 | 12.9 | 13.11 | 17,870 | +0.77% |
| 2026-05-14 | 13.503 | 13.72 | 13 | 13.01 | 9,218 | +0.00% |
| 2026-05-13 | 12.88 | 13.25 | 12.82 | 13.01 | 26,647 | +0.23% |