Free Trial

FinWise Bancorp (FINW) Stock Chart & Stock Price History

→ If you have $2,500 bucks… check this out (From DTI) (Ad)
Free FINW Stock Alerts
$10.65
+0.05 (+0.47%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

FinWise Bancorp Stock Price Performance

5 Day
Performance
+2.70%
1 Month
Performance
+5.97%
3 Month
Performance
-27.75%
6 Month
Performance
+25.29%
Year-To-Date
Performance
-25.58%
1 Year
Performance
+26.04%
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 WealthPress
It’s now possible to know the win rate of every trade… BEFORE you take it!
Would you like to know the historic win rate of every trade you take before you place it? Well, it’s all possible with these FIVE Candlestick Pattern Cheatsheets.
>> You can grab your FREE, laminated copies right here <<

FINW Stock Chart for Sunday, April, 28, 2024

FINW Chart by TradingView

FinWise Bancorp Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The “Next Bitcoin”? 10 CENT Crypto Set to Explode (Ad)

The man who bought Bitcoin and Ethereum in 2017… and has spotted 44 different coins that have returned over 100%... Is now exposing a 10-cent coin that just partnered with Amazon…

Click For My #1 FREE Crypto for 2024
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
02/13/2024$10.70$10.49
-1.96%		$10.81$9.8998,002 shs$131.02 million
02/12/2024$10.88$10.70
-1.65%		$10.87$10.5620,227 shs$133.64 million
02/09/2024$10.61$10.88
+2.54%		$11.59$10.5053,794 shs$135.89 million
02/08/2024$10.85$10.61
-2.21%		$10.82$10.5012,568 shs$132.52 million
02/07/2024$11.58$10.85
-6.30%		$11.48$10.6731,537 shs$135.52 million
02/06/2024$12.16$11.58
-4.77%		$12.46$11.3729,445 shs$144.63 million
02/05/2024$12.91$12.16
-5.81%		$12.72$10.9047,817 shs$151.93 million
02/02/2024$13.48$12.91
-4.23%		$13.34$12.8525,122 shs$161.25 million
02/01/2024$13.81$13.48
-2.39%		$14.37$13.3120,779 shs$168.37 million
01/31/2024$14.38$13.81
-3.96%		$14.24$13.6220,416 shs$172.49 million
01/30/2024$14.87$14.38
-3.30%		$14.88$13.1622,526 shs$179.61 million
01/29/2024$14.74$14.87
+0.88%		$14.89$14.6120,830 shs$185.73 million

Related Companies:
This page (NASDAQ:FINW) was last updated on 4/28/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Why Big Pharma is Investing Billions in This Biotech
Behind the Markets
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace