Free Trial

FinWise Bancorp (FINW) Stock Chart & Stock Price History

→ Tech GIANT’s Plans to Revolutionize Crypto… (From Crypto 101 Media) (Ad)
Free FINW Stock Alerts
$10.52
-0.06 (-0.57%)
(As of 05/15/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

FinWise Bancorp Stock Price Performance

5 Day
Performance
-0.75%
1 Month
Performance
+8.57%
3 Month
Performance
+0.67%
6 Month
Performance
-1.13%
Year-To-Date
Performance
-26.48%
1 Year
Performance
+27.67%
Receive FINW Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for FinWise Bancorp and its competitors with MarketBeat's FREE daily newsletter

Ad Chaikin Analytics
This Wall Street stock prediction just went viral
People around the world follow 50-year Wall Street veteran Marc Chaikin for his surprisingly accurate stock predictions. And he just issued an urgent WARNING for some of the most popular stocks in U.S. history.
Watch just the first 5 minutes of his new prediction

FINW Stock Chart for Wednesday, May, 15, 2024

FINW Chart by TradingView

FinWise Bancorp Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/15/2024$10.58$10.52
-0.57%		$10.65$10.5232,052 shs$134.55 million
05/14/2024$10.60$10.58
-0.19%		$10.75$10.586,388 shs$135.32 million
05/13/2024$10.60$10.60$10.90$10.603,466 shs$135.57 million
05/10/2024$10.65$10.60
-0.47%		$10.64$10.533,564 shs$135.62 million
05/09/2024$10.77$10.65
-1.11%		$10.75$10.5915,592 shs$136.26 million
05/08/2024$10.78$10.77
-0.09%		$10.77$10.658,423 shs$137.79 million
05/07/2024$10.62$10.78
+1.51%		$10.82$10.565,985 shs$137.92 million
05/06/2024$10.74$10.62
-1.12%		$10.95$10.578,762 shs$135.83 million
05/03/2024$10.84$10.74
-0.92%		$10.84$10.53106,413 shs$137.37 million
05/02/2024$10.51$10.84
+3.14%		$11.01$10.4115,054 shs$138.69 million
05/01/2024$10.61$10.51
-0.94%		$10.60$10.2833,376 shs$134.74 million
04/30/2024$10.73$10.61
-1.12%		$10.70$10.2358,319 shs$136.02 million
04/29/2024$10.65$10.73
+0.75%		$10.86$10.5233,900 shs$137.56 million
04/26/2024$10.60$10.65
+0.47%		$11.21$10.5141,817 shs$136.53 million
04/25/2024$10.29$10.60
+3.01%		$10.77$10.1239,152 shs$135.89 million
04/24/2024$10.37$10.29
-0.77%		$11.00$10.1227,570 shs$131.92 million
04/23/2024$10.60$10.37
-2.17%		$10.73$10.3136,620 shs$132.93 million
04/22/2024$10.16$10.60
+4.33%		$10.60$10.209,706 shs$135.89 million
04/19/2024$9.85$10.16
+3.15%		$10.23$9.9310,920 shs$130.25 million
04/18/2024$9.85$9.85$10.10$9.7615,131 shs$126.27 million
04/17/2024$9.80$9.85
+0.51%		$10.10$9.8011,083 shs$126.28 million
04/16/2024$9.69$9.80
+1.14%		$9.96$9.653,522 shs$125.64 million
04/15/2024$9.56$9.69
+1.36%		$9.80$9.5618,071 shs$124.23 million
04/12/2024$9.66$9.56
-1.04%		$9.66$9.5614,931 shs$122.56 million
04/11/2024$9.65$9.66
+0.10%		$9.83$9.661,411 shs$123.84 million
04/10/2024$9.72$9.65
-0.72%		$9.70$9.6211,394 shs$123.71 million
04/09/2024$9.69$9.72
+0.31%		$9.78$9.6810,235 shs$124.61 million
04/08/2024$9.71$9.69
-0.21%		$9.80$9.675,053 shs$124.23 million
04/05/2024$9.67$9.71
+0.41%		$9.78$9.676,485 shs$124.48 million
04/04/2024$9.79$9.67
-1.23%		$9.84$9.6613,403 shs$123.96 million
04/03/2024$9.79$9.79
+0.05%		$9.88$9.796,476 shs$125.51 million
04/02/2024$10.03$9.79
-2.44%		$10.07$9.7725,539 shs$125.44 million
04/01/2024$10.05$10.03
-0.20%		$10.17$10.0210,865 shs$128.59 million
03/29/2024$10.05$10.05$10.20$9.956,040 shs$128.83 million
03/28/2024$10.01$10.05
+0.40%		$10.20$9.956,040 shs$128.84 million
03/27/2024$9.95$10.01
+0.60%		$10.19$10.0016,174 shs$125.03 million
03/26/2024$10.07$9.95
-1.19%		$10.47$9.9412,512 shs$124.28 million
03/25/2024$10.05$10.07
+0.20%		$10.27$10.028,139 shs$125.77 million
03/22/2024$10.00$10.05
+0.50%		$10.15$9.964,911 shs$125.53 million
03/21/2024$10.24$10.00
-2.34%		$10.38$9.9513,953 shs$124.90 million
Exposed: 10 CENT Crypto to Explode May 20th? (Ad)

Chris Rowe – the man who recommended Amazon in 1998… Bitcoin and Ethereum in 2017… And has spotted 44 different coins that have returned over 100%... Today, he is now making the biggest crypto call of his ENTIRE career…

Click For My #1 FREE Crypto for 2024
03/20/2024$9.99$10.24
+2.50%		$10.24$10.0017,203 shs$127.90 million
03/19/2024$10.02$9.99
-0.30%		$10.17$9.8525,887 shs$124.82 million
03/18/2024$10.25$10.02
-2.24%		$10.24$10.0114,384 shs$125.15 million
03/15/2024$10.25$10.25$10.25$10.0813,256 shs$128.02 million
03/14/2024$10.08$10.25
+1.69%		$10.25$10.0739,750 shs$128.06 million
03/13/2024$10.08$10.08$10.67$9.9635,924 shs$125.90 million
03/12/2024$9.74$10.08
+3.49%		$10.25$9.7522,914 shs$125.90 million
03/11/2024$10.06$9.74
-3.18%		$10.24$9.5710,125 shs$121.65 million
03/08/2024$10.05$10.06
+0.10%		$10.48$9.8413,176 shs$125.65 million
03/07/2024$9.37$10.05
+7.26%		$10.26$9.6714,918 shs$125.53 million
03/06/2024$9.25$9.37
+1.30%		$9.44$9.0321,315 shs$117.03 million
03/05/2024$9.15$9.25
+1.09%		$9.88$9.03117,758 shs$115.57 million
03/04/2024$9.33$9.15
-1.93%		$9.54$9.0423,777 shs$114.28 million
03/01/2024$9.83$9.33
-5.09%		$9.78$9.2023,116 shs$116.53 million
02/29/2024$8.77$9.83
+12.09%		$9.83$8.7223,990 shs$122.78 million
02/28/2024$9.37$8.77
-6.40%		$9.31$8.7236,720 shs$109.54 million
02/27/2024$9.45$9.37
-0.85%		$9.94$9.3032,199 shs$117.03 million
02/26/2024$9.44$9.45
+0.11%		$9.64$9.3114,422 shs$118.03 million
02/23/2024$9.41$9.44
+0.32%		$10.15$9.4019,125 shs$117.91 million
02/22/2024$9.76$9.41
-3.59%		$9.79$9.4030,717 shs$117.53 million
02/21/2024$10.07$9.76
-3.08%		$10.31$9.6523,117 shs$121.90 million
02/20/2024$10.44$10.07
-3.54%		$10.47$10.0722,225 shs$125.82 million
02/19/2024$10.44$10.44$10.66$10.296,300 shs$130.40 million
02/16/2024$10.45$10.44
-0.10%		$10.65$10.296,331 shs$130.40 million
02/15/2024$10.60$10.45
-1.42%		$10.58$10.1315,511 shs$130.56 million
02/14/2024$10.49$10.60
+1.05%		$10.86$10.2525,024 shs$132.39 million

Related Companies:
This page (NASDAQ:FINW) was last updated on 5/15/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Amazon's betting big on this unknown AI company
Manward Press
With revenue forecasted to grow dramatically in 2024 and beyond, this company should be on your radar
Stocks News
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
True Market Insiders
Charles Payne Demystifies Options
Unstoppable Prosperity
America’s worst nightmare?
Porter & Company