17.65
price down icon1.23%   -0.22
after-market After Hours: 17.65
loading

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 August 01, 2025, is $17.65.
  • 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 131.93% to $17.65 now.
  • The 52-week high stock price for FINW is $20.94, representing a 18.64% increase from the current share price, occurred on February 19, 2025.
  • The 52-week low stock price for FINW is $11.31, indicating a -35.92% decrease from the current share price, occurred on August 06, 2024.
  • The closing price of Finwise Bancorp (FINW) stock in the beginning of 2024 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:
Date High Low High - Low Volume % Change
Aug 01, 2025 $17.71 $16.96 $0.7546 18,305.0 -1.23%
Jul 31, 2025 $18.37 $17.57 $0.7947 16,890.0 -0.17%
Jul 30, 2025 $18.19 $17.40 $0.7899 34,604.0 +2.40%
Jul 29, 2025 $17.69 $17.23 $0.465 32,764.0 +0.17%
Jul 28, 2025 $17.50 $16.93 $0.57 15,950.0 +0.93%
Jul 25, 2025 $17.35 $16.21 $1.14 43,822.0 +10.41%
Jul 24, 2025 $16.10 $15.57 $0.53 13,543.0 -2.91%
Jul 23, 2025 $16.15 $15.96 $0.195 6,871.0 +1.57%
Jul 22, 2025 $16.14 $15.63 $0.50 18,245.0 +1.15%
Jul 21, 2025 $16.08 $15.21 $0.87 13,380.0 -0.38%
Jul 18, 2025 $15.99 $15.46 $0.525 15,727.0 -0.57%
Jul 17, 2025 $15.85 $15.31 $0.54 18,293.0 +1.02%
Jul 16, 2025 $15.72 $15.07 $0.65 26,518.0 +3.16%
Jul 15, 2025 $15.49 $15.21 $0.28 20,240.0 -1.74%
Jul 14, 2025 $15.58 $15.05 $0.5264 19,016.0 +0.85%
Jul 11, 2025 $15.57 $15.20 $0.37 15,900.0 -2.60%
Jul 10, 2025 $16.02 $15.56 $0.455 15,256.0 -1.10%
Jul 09, 2025 $16.23 $15.48 $0.745 22,882.0 +0.54%
Jul 08, 2025 $16.06 $15.29 $0.77 30,456.0 +0.35%
Jul 07, 2025 $15.93 $15.22 $0.705 29,916.0 +0.80%
Jul 03, 2025 $15.90 $15.26 $0.645 11,908.0 -0.32%

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 2025

Month High Low High - Low Volume % Change
Aug, 2025 $17.71 $16.96 $0.7546 18,305.0 +0.00%
Jul, 2025 $18.37 $15.05 $3.32 494,131.0 +17.59%
Jun, 2025 $15.24 $13.66 $1.58 1,495,314.0 +4.67%
May, 2025 $16.48 $13.48 $3.00 390,062.0 -5.16%
Apr, 2025 $17.58 $13.54 $4.04 503,203.0 -13.65%
Mar, 2025 $19.88 $16.77 $3.11 365,887.0 -11.70%
Feb, 2025 $20.94 $17.42 $3.52 745,175.0 +7.02%
Jan, 2025 $18.93 $15.33 $3.60 339,431.0 +15.96%

Finwise Bancorp Stock (FINW) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $20.50 $15.36 $5.14 466,635.0 -13.83%
Nov, 2024 $18.91 $16.05 $2.86 345,516.0 +11.06%
Oct, 2024 $16.91 $14.62 $2.29 389,984.0 +7.24%
Sep, 2024 $15.74 $12.21 $3.53 417,496.0 +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%
banks_regional NU
$12.05
price down icon 1.39%
banks_regional NWG
$13.74
price down icon 1.72%
banks_regional TFC
$42.96
price down icon 1.72%
banks_regional DB
$32.53
price down icon 1.36%
banks_regional LYG
$4.36
price up icon 3.32%
banks_regional USB
$43.94
price down icon 2.27%
Cap:     |  Volume (24h):