FinWise Bancorp (FINW)
NASDAQ: FINW
· Real-Time Price · USD
18.44
-1.93 (-9.47%)
At close: Oct 03, 2025, 3:59 PM
18.12
-1.74%
After-hours: Oct 03, 2025, 07:51 PM EDT
FINW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 20.37 | 20.37 | 18.28 | 18.44 | 18.44 | -9.47% | 21,638 |
| Oct 2, 2025 | 19.39 | 20.39 | 18.75 | 20.37 | 20.37 | 3.93% | 25,148 |
| Oct 1, 2025 | 19.09 | 19.61 | 17.86 | 19.60 | 19.60 | 1.08% | 25,000 |
| Sep 30, 2025 | 20.19 | 20.39 | 19.33 | 19.39 | 19.39 | -4.20% | 26,528 |
| Sep 29, 2025 | 20.64 | 20.77 | 20.10 | 20.24 | 20.24 | -2.65% | 9,800 |
| Sep 26, 2025 | 20.59 | 20.86 | 20.59 | 20.79 | 20.79 | 0.73% | 5,500 |
| Sep 25, 2025 | 20.53 | 21.15 | 20.29 | 20.64 | 20.64 | -0.72% | 8,400 |
| Sep 24, 2025 | 20.95 | 21.17 | 20.34 | 20.79 | 20.79 | -0.48% | 6,000 |
| Sep 23, 2025 | 21.23 | 21.35 | 20.38 | 20.89 | 20.89 | -0.81% | 11,700 |
| Sep 22, 2025 | 21.67 | 21.92 | 20.91 | 21.06 | 21.06 | -6.36% | 21,500 |
| Sep 19, 2025 | 20.61 | 22.49 | 18.40 | 22.49 | 22.49 | 9.02% | 107,674 |
| Sep 18, 2025 | 20.01 | 20.71 | 19.97 | 20.63 | 20.63 | 4.09% | 15,200 |
| Sep 17, 2025 | 19.65 | 20.30 | 19.00 | 19.82 | 19.82 | 0.87% | 21,300 |
| Sep 16, 2025 | 19.12 | 19.78 | 19.12 | 19.65 | 19.65 | 0.87% | 6,400 |
| Sep 15, 2025 | 19.79 | 19.79 | 19.26 | 19.48 | 19.48 | 1.09% | 5,948 |
| Sep 12, 2025 | 19.23 | 19.45 | 19.15 | 19.27 | 19.27 | -1.88% | 6,300 |
| Sep 11, 2025 | 19.20 | 19.80 | 19.20 | 19.64 | 19.64 | 2.51% | 9,004 |
| Sep 10, 2025 | 19.42 | 19.71 | 19.00 | 19.16 | 19.16 | -1.14% | 7,242 |
| Sep 9, 2025 | 19.72 | 19.73 | 19.20 | 19.38 | 19.38 | -1.52% | 11,547 |
| Sep 8, 2025 | 19.46 | 19.79 | 19.35 | 19.68 | 19.68 | 1.71% | 8,245 |
Page 1 of 49