Stockscreener 앱 받기
17.79
0.78%
-0.14
Finwise Bancorp 주식 (FINW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $18.10 | $17.72 | $0.38 | 23,085.0 | -0.78% |
| 2025-12-11 | $18.14 | $17.51 | $0.625 | 36,156.0 | +1.93% |
| 2025-12-10 | $17.91 | $17.30 | $0.61 | 35,911.0 | -0.11% |
| 2025-12-09 | $18.45 | $17.54 | $0.91 | 13,587.0 | -1.01% |
| 2025-12-08 | $18.04 | $17.78 | $0.259 | 16,302.0 | -1.66% |
| 2025-12-05 | $18.11 | $17.96 | $0.15 | 6,173.0 | -1.06% |
| 2025-12-04 | $18.51 | $18.00 | $0.51 | 3,650.0 | -1.17% |
| 2025-12-03 | $18.50 | $17.90 | $0.60 | 24,794.0 | +3.18% |
| 2025-12-02 | $18.00 | $17.90 | $0.10 | 4,802.0 | -0.44% |
| 2025-12-01 | $18.04 | $17.81 | $0.23 | 8,908.0 | -0.22% |
| 2025-11-28 | $18.17 | $17.77 | $0.40 | 6,096.0 | +0.00% |
| 2025-11-26 | $18.20 | $17.93 | $0.275 | 10,672.0 | +0.00% |
| 2025-11-25 | $18.14 | $17.88 | $0.26 | 9,416.0 | +0.06% |
| 2025-11-24 | $18.16 | $17.83 | $0.33 | 7,830.0 | +1.23% |
| 2025-11-21 | $18.15 | $17.65 | $0.50 | 26,919.0 | +0.11% |
| 2025-11-20 | $18.18 | $17.66 | $0.525 | 5,172.0 | +0.23% |
| 2025-11-19 | $18.16 | $17.76 | $0.4043 | 10,208.0 | -1.61% |
| 2025-11-18 | $18.80 | $17.80 | $1.00 | 14,851.0 | +0.33% |
| 2025-11-17 | $18.38 | $17.86 | $0.52 | 7,803.0 | -1.37% |
| 2025-11-14 | $19.05 | $18.14 | $0.9085 | 15,556.0 | -1.14% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $18.51 | $17.30 | $1.21 | 196,453.0 | -1.44% |
| 2025-11 | $19.86 | $17.65 | $2.21 | 224,704.0 | -5.94% |
| 2025-10 | $20.39 | $17.41 | $2.98 | 332,048.0 | -1.03% |
| 2025-09 | $22.49 | $18.40 | $4.09 | 326,851.0 | +0.31% |
| 2025-08 | $19.75 | $16.96 | $2.79 | 329,219.0 | +8.17% |
| 2025-07 | $18.37 | $15.05 | $3.32 | 475,826.0 | +19.05% |
| 2025-06 | $15.24 | $13.66 | $1.58 | 1,495,314.0 | +4.67% |
| 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
| 월 | 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
| 월 | 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% |
1.49%
0.69%
자본화:
|
볼륨(24시간):