Get the Stockscreener App
15.60
5.48%
0.81
After Hours:
15.63
0.03
+0.19%
Finwise Bancorp Stock (FINW) Price History
The historical daily chart and data for Finwise Bancorp stock (FINW), show that the latest closing stock price as of September 30, 2024, is $15.60.
- Finwise Bancorp all-time high stock price is $21.86, occurred on March 02, 2022.
- The lowest Finwise Bancorp stock price recorded was $7.61 on May 11, 2023. Since then, Finwise Bancorp's stock price has risen over 104.99% to $15.60 now.
- The 52-week high stock price for FINW is $15.13, representing a -3.01% increase from the current share price, occurred on September 27, 2024.
- The 52-week low stock price for FINW is $8.31, indicating a -46.73% decrease from the current share price, occurred on October 27, 2023.
- The closing price of Finwise Bancorp (FINW) stock in the beginning of 2023 was $15.46. The stock closed the year at $9.26, a loss of over -40.10% for the year.
The table below shows more information about FINW historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 30, 2024 | $15.74 | $14.91 | $0.83 | 62,572.0 | +5.48% |
| Sep 27, 2024 | $15.13 | $14.62 | $0.51 | 64,372.0 | -0.20% |
| Sep 26, 2024 | $15.05 | $14.82 | $0.23 | 10,211.0 | +0.47% |
| Sep 25, 2024 | $14.97 | $14.50 | $0.4695 | 12,604.0 | +0.41% |
| Sep 24, 2024 | $15.02 | $14.67 | $0.35 | 11,473.0 | -1.21% |
| Sep 23, 2024 | $15.00 | $14.61 | $0.39 | 52,352.0 | +0.81% |
| Sep 20, 2024 | $14.99 | $14.40 | $0.59 | 84,317.0 | +0.00% |
| Sep 19, 2024 | $14.93 | $14.47 | $0.4662 | 10,020.0 | +4.46% |
| Sep 18, 2024 | $14.45 | $14.10 | $0.35 | 13,678.0 | -1.88% |
| Sep 17, 2024 | $14.55 | $14.13 | $0.4205 | 11,848.0 | -0.07% |
| Sep 16, 2024 | $14.43 | $14.20 | $0.2328 | 4,291.0 | +1.19% |
| Sep 13, 2024 | $14.37 | $14.10 | $0.27 | 5,234.0 | +0.21% |
| Sep 12, 2024 | $14.36 | $14.01 | $0.3499 | 5,912.0 | -0.77% |
| Sep 11, 2024 | $14.31 | $13.64 | $0.67 | 7,730.0 | +2.43% |
| Sep 10, 2024 | $14.23 | $13.97 | $0.26 | 5,332.0 | +1.23% |
| Sep 09, 2024 | $14.14 | $13.17 | $0.97 | 17,021.0 | +5.34% |
| Sep 06, 2024 | $13.25 | $12.91 | $0.34 | 9,117.0 | +0.15% |
| Sep 05, 2024 | $13.13 | $12.27 | $0.86 | 16,806.0 | +2.51% |
| Sep 04, 2024 | $12.92 | $12.21 | $0.705 | 2,456.0 | -0.85% |
Finwise Bancorp Stock (FINW) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Finwise Bancorp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FINW shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Finwise Bancorp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Finwise Bancorp Stock (FINW) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $15.74 | $12.21 | $3.53 | 480,068.0 | +18.72% |
| Aug, 2024 | $13.25 | $11.31 | $1.94 | 380,234.0 | +3.96% |
| Jul, 2024 | $12.64 | $10.27 | $2.37 | 244,107.0 | +23.80% |
| Jun, 2024 | $10.57 | $10.10 | $0.47 | 125,922.0 | -2.02% |
| May, 2024 | $11.01 | $10.02 | $0.9899 | 455,151.0 | -1.79% |
| Apr, 2024 | $11.21 | $9.56 | $1.65 | 411,038.0 | +5.57% |
| Mar, 2024 | $10.67 | $9.03 | $1.64 | 455,235.0 | +2.24% |
| Feb, 2024 | $14.37 | $8.72 | $5.64 | 588,672.0 | -28.82% |
| Jan, 2024 | $14.98 | $13.16 | $1.82 | 528,588.0 | -3.49% |
Finwise Bancorp Stock (FINW) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $14.35 | $10.05 | $4.30 | 451,778.0 | +24.76% |
| Nov, 2023 | $11.64 | $8.32 | $3.32 | 455,115.0 | +34.94% |
| Oct, 2023 | $9.68 | $8.31 | $1.37 | 235,811.0 | -1.62% |
| Sep, 2023 | $9.83 | $8.50 | $1.33 | 219,675.0 | -9.34% |
| Aug, 2023 | $10.54 | $9.47 | $1.07 | 381,865.0 | -3.74% |
| Jul, 2023 | $10.00 | $8.50 | $1.50 | 218,927.0 | +10.61% |
| Jun, 2023 | $9.21 | $7.67 | $1.54 | 224,573.0 | +14.30% |
| May, 2023 | $8.88 | $7.61 | $1.27 | 409,987.0 | -7.34% |
| Apr, 2023 | $9.29 | $8.18 | $1.11 | 87,060.0 | -4.09% |
| Mar, 2023 | $9.72 | $8.06 | $1.66 | 355,199.0 | -8.04% |
| Feb, 2023 | $9.75 | $8.66 | $1.09 | 188,042.0 | +10.24% |
| Jan, 2023 | $9.42 | $8.50 | $0.9158 | 227,964.0 | -6.16% |
Finwise Bancorp Stock (FINW) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $9.85 | $8.53 | $1.32 | 711,465.0 | +3.23% |
| Nov, 2022 | $9.91 | $8.48 | $1.43 | 482,837.0 | -1.75% |
| Oct, 2022 | $9.59 | $8.20 | $1.39 | 253,112.0 | +1.11% |
| Sep, 2022 | $10.89 | $8.60 | $2.29 | 1,049,266.0 | -16.08% |
| Aug, 2022 | $11.00 | $9.35 | $1.65 | 260,478.0 | +8.47% |
| Jul, 2022 | $10.42 | $8.78 | $1.64 | 363,420.0 | +6.32% |
| Jun, 2022 | $13.69 | $8.88 | $4.81 | 611,156.0 | -31.45% |
| May, 2022 | $15.54 | $13.00 | $2.54 | 521,787.0 | -11.45% |
| Apr, 2022 | $18.09 | $15.16 | $2.93 | 634,128.0 | -10.38% |
| Mar, 2022 | $21.86 | $16.65 | $5.21 | 1,368,599.0 | -18.80% |
| Feb, 2022 | $21.43 | $17.50 | $3.93 | 1,151,800.0 | +20.14% |
| Jan, 2022 | $18.18 | $14.40 | $3.78 | 507,957.0 | +0.00% |
0.94%
4.24%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):