15.57
price up icon3.73%   0.56
after-market 시간 외 거래: 15.60 0.03 +0.19%
loading

Finwise Bancorp 주식 (FINW) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-01 $15.65 $15.09 $0.56 26,261.0 +3.73%
2025-06-30 $15.24 $14.20 $1.04 47,735.0 +5.26%
2025-06-27 $14.64 $14.00 $0.64 1,037,049.0 +2.00%
2025-06-26 $14.08 $13.93 $0.15 33,760.0 +0.72%
2025-06-25 $14.05 $13.81 $0.24 39,866.0 -0.93%
2025-06-24 $14.37 $13.96 $0.4073 26,133.0 +1.37%
2025-06-23 $14.20 $13.82 $0.38 53,280.0 -2.33%
2025-06-20 $14.29 $14.02 $0.2703 14,314.0 +0.28%
2025-06-18 $14.29 $13.80 $0.49 28,696.0 +2.99%
2025-06-17 $14.28 $13.66 $0.62 23,108.0 -3.18%
2025-06-16 $14.95 $14.05 $0.90 23,472.0 -1.46%
2025-06-13 $14.95 $14.36 $0.585 19,441.0 -1.64%
2025-06-12 $15.09 $14.38 $0.705 13,293.0 -0.17%
2025-06-11 $15.10 $14.54 $0.565 38,486.0 +0.52%
2025-06-10 $15.00 $14.37 $0.63 13,422.0 +0.76%
2025-06-09 $14.62 $14.38 $0.24 12,851.0 -0.76%
2025-06-06 $15.10 $14.51 $0.59 11,516.0 -0.14%
2025-06-05 $14.64 $14.35 $0.295 15,752.0 +1.82%
2025-06-04 $14.85 $14.27 $0.58 11,560.0 +0.77%
2025-06-03 $14.56 $14.13 $0.4348 16,261.0 -0.49%

Finwise Bancorp 주식 (FINW) 연도별 가격 이력

이 심층 분석에서는 Finwise Bancorp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FINW 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Finwise Bancorp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Finwise Bancorp 주식 (FINW) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $15.65 $15.09 $0.56 26,261.0 +0.00%
2025-06 $15.65 $13.66 $1.99 1,521,575.0 +8.58%
2025-05 $16.48 $13.48 $3.00 390,062.0 -5.16%
2025-04 $17.58 $13.54 $4.04 503,203.0 -13.65%
2025-03 $19.88 $16.77 $3.11 365,887.0 -11.70%
2025-02 $20.94 $17.42 $3.52 745,175.0 +7.02%
2025-01 $18.93 $15.33 $3.60 339,431.0 +15.96%

Finwise Bancorp 주식 (FINW) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $20.50 $15.36 $5.14 466,635.0 -13.83%
2024-11 $18.91 $16.05 $2.86 345,516.0 +11.06%
2024-10 $16.91 $14.62 $2.29 389,984.0 +7.24%
2024-09 $15.74 $12.21 $3.53 417,496.0 +18.72%
2024-08 $13.25 $11.31 $1.94 380,234.0 +3.96%
2024-07 $12.64 $10.27 $2.37 244,107.0 +23.80%
2024-06 $10.57 $10.10 $0.47 125,922.0 -2.02%
2024-05 $11.01 $10.02 $0.9899 455,151.0 -1.79%
2024-04 $11.21 $9.56 $1.65 411,038.0 +5.57%
2024-03 $10.67 $9.03 $1.64 455,235.0 +2.24%
2024-02 $14.37 $8.72 $5.64 588,672.0 -28.82%
2024-01 $14.98 $13.16 $1.82 528,588.0 -3.49%

Finwise Bancorp 주식 (FINW) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $14.35 $10.05 $4.30 451,778.0 +24.76%
2023-11 $11.64 $8.32 $3.32 455,115.0 +34.94%
2023-10 $9.68 $8.31 $1.37 235,811.0 -1.62%
2023-09 $9.83 $8.50 $1.33 219,675.0 -9.34%
2023-08 $10.54 $9.47 $1.07 381,865.0 -3.74%
2023-07 $10.00 $8.50 $1.50 218,927.0 +10.61%
2023-06 $9.21 $7.67 $1.54 224,573.0 +14.30%
2023-05 $8.88 $7.61 $1.27 409,987.0 -7.34%
2023-04 $9.29 $8.18 $1.11 87,060.0 -4.09%
2023-03 $9.72 $8.06 $1.66 355,199.0 -8.04%
2023-02 $9.75 $8.66 $1.09 188,042.0 +10.24%
2023-01 $9.42 $8.50 $0.9158 227,964.0 -6.16%
banks_regional DB
$28.71
price down icon 1.95%
banks_regional NWG
$13.89
price down icon 1.84%
banks_regional NU
$13.64
price down icon 0.58%
banks_regional LYG
$4.23
price down icon 0.47%
banks_regional MFG
$5.62
price up icon 1.08%
banks_regional USB
$46.49
price up icon 2.74%
자본화:     |  볼륨(24시간):