Free Trial

FinWise Bancorp (FINW) Stock Chart & Stock Price History

FinWise Bancorp logo
$14.20 -0.35 (-2.41%)
Closing price 04:00 PM Eastern
Extended Trading
$14.15 -0.05 (-0.35%)
As of 04:05 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

FinWise Bancorp Stock Price Performance

5 Day
Performance
-9.38%
1 Month
Performance
-16.67%
3 Month
Performance
-23.37%
6 Month
Performance
-15.58%
Year-To-Date
Performance
-11.14%
1 Year
Performance
+31.00%
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.

FINW Stock Chart for Friday, May, 2, 2025

FinWise Bancorp Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/02/2025$14.55$14.20
-2.41%
$14.99$14.0637,873 shs$187.67 million
05/01/2025$15.12$14.55
-3.77%
$16.48$14.5519,713 shs$192.29 million
04/30/2025$15.53$15.12
-2.64%
$15.40$15.1217,365 shs$199.83 million
04/29/2025$15.79$15.53
-1.65%
$15.76$15.4210,567 shs$205.24 million
04/28/2025$15.67$15.79
+0.77%
$15.84$15.4329,026 shs$208.68 million
04/25/2025$15.84$15.67
-1.07%
$15.84$15.6021,610 shs$207.10 million
04/24/2025$15.63$15.84
+1.34%
$16.01$15.4836,843 shs$209.34 million
04/23/2025$15.18$15.63
+2.96%
$15.77$15.4327,281 shs$206.57 million
04/22/2025$14.56$15.18
+4.26%
$15.62$14.3827,673 shs$200.62 million
04/21/2025$14.73$14.56
-1.15%
$14.68$14.537,424 shs$192.43 million
04/18/2025$14.73$14.73$14.73$14.4121,970 shs$194.67 million
04/17/2025$14.53$14.73
+1.38%
$14.73$14.4121,970 shs$194.67 million
04/16/2025$14.72$14.53
-1.29%
$14.84$14.4617,207 shs$192.03 million
04/15/2025$14.29$14.72
+3.01%
$15.17$14.0491,247 shs$194.54 million
04/14/2025$13.79$14.29
+3.63%
$14.63$13.9020,715 shs$188.86 million
04/11/2025$14.42$13.79
-4.37%
$14.29$13.5420,081 shs$182.25 million
04/10/2025$15.04$14.42
-4.12%
$14.92$14.217,434 shs$190.58 million
04/09/2025$14.22$15.04
+5.77%
$15.62$14.0725,732 shs$198.77 million
04/09/2025$14.22$15.04
+5.77%
$15.62$14.0725,732 shs$198.77 million
04/08/2025$14.38$14.22
-1.11%
$14.70$14.0423,395 shs$187.93 million
04/08/2025$14.38$14.22
-1.11%
$14.70$14.0423,395 shs$187.93 million
04/07/2025$14.40$14.38
-0.14%
$14.79$14.1129,083 shs$190.05 million
04/04/2025$15.50$14.40
-7.10%
$15.61$14.2017,817 shs$190.24 million
04/03/2025$17.04$15.50
-9.04%
$16.75$15.3924,759 shs$204.77 million
04/02/2025$17.14$17.04
-0.58%
$17.12$16.8818,060 shs$225.12 million
04/01/2025$17.51$17.14
-2.11%
$17.58$16.8513,701 shs$226.44 million

This page (NASDAQ:FINW) was last updated on 5/2/2025 by MarketBeat.com Staff
From Our Partners