FinWise Bancorp - Common Stock (FINW)

14.50
+0.00 (0.00%)
NASDAQ· Last Trade: Jul 1st, 7:22 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For FinWise Bancorp - Common Stock (FINW)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/202614.7714.8214.0514.50152,62414.50
6/29/202615.2615.4014.3614.6755,83914.67
6/26/202614.5515.4514.5515.42254,02515.42
6/25/202614.6914.6914.3714.5510,52314.55
6/24/202614.4914.7514.3914.6020,58714.60
6/23/202614.1914.5014.1914.4811,78014.48
6/22/202614.2614.2614.0614.068,32514.06
6/18/202613.9814.2413.7814.1852,73214.18
6/17/202614.4914.4913.7113.7920,98313.79
6/16/202614.3114.5514.2614.3710,94414.37
6/15/202614.5214.6014.2614.316,98014.31
6/12/202614.6414.8914.5114.7212,29414.72
6/11/202614.8114.8114.4314.717,42114.71
6/10/202614.7114.7614.3514.6726,74914.67
6/09/202614.3314.7914.3314.7310,65714.73
6/08/202614.5714.7114.3914.395,82114.39
6/05/202614.3014.7014.0514.6612,12214.66
6/04/202614.3314.5814.2714.4225,90414.42
6/03/202614.4314.4314.0114.1228,14014.12
6/02/202614.0614.4514.0614.4411,20914.44
6/01/202614.2214.5013.3014.0819,41314.08
5/29/20260.0014.6813.9614.3818,79214.38
5/28/202613.9214.2413.9214.2437,93414.24
5/27/202613.9214.1113.8914.0040,51314.00
5/26/202613.8714.2713.8514.0047,83714.00
5/22/202613.8813.9013.8013.8527,55313.85
5/21/202613.8014.0313.8013.9530,35713.95
5/20/202613.6214.0013.4513.5340,00213.53
5/19/202613.5514.1013.5513.627,13913.62
5/18/202613.6013.6813.2913.6812,99613.68
5/15/202612.9114.0412.9013.1117,87113.11
5/14/202613.5013.7213.0013.019,21813.01
5/13/202612.8813.2512.8213.0126,64813.01
5/12/202613.2513.4212.9312.9820,36412.98
5/11/202613.3913.8813.2713.3716,52413.37
5/08/202613.8914.1013.5313.5313,67013.53
5/07/202613.4814.2413.4814.0019,00614.00
5/06/202613.4413.9913.3013.5916,74213.59
5/05/202614.3714.3713.5913.6820,44013.68
5/04/202614.7715.8413.8013.9663,85913.96
5/01/202615.5015.5214.8614.9670,24114.96
4/30/202615.8416.3615.5515.5529,52015.55
4/29/202616.0416.0515.8515.9315,64515.93
4/28/202616.4916.4916.0116.1312,62016.13
4/27/202616.0816.4116.0116.169,21116.16
4/24/202616.2316.5016.0516.1919,79416.19
4/23/202616.1816.3016.0516.185,94316.18
4/22/202616.3816.6816.1816.184,29516.18
4/21/202616.7017.3016.2316.3912,92416.39
4/20/202616.8317.1516.7316.7320,15916.73
4/17/202616.6217.2316.3417.2315,45517.23
4/16/202616.2616.4016.2616.404,20316.40
4/15/202616.1616.6216.0116.367,81416.36
4/14/202616.3016.4515.8616.2911,55216.29
4/13/202617.3017.3016.4216.427,44816.42
4/10/202617.2217.3016.4616.798,05016.79
4/09/202616.2117.3416.2117.3418,12717.34
4/08/202615.9717.0015.9116.7718,01316.77
4/07/202615.9516.2515.9016.1512,13116.15
4/06/202615.7116.1415.7116.057,71316.05
4/02/202615.9315.9315.8515.933,51515.93
4/01/202616.0116.2015.8815.936,43115.93