FinWise Bancorp - Common Stock (FINW)

15.55
+0.00 (0.00%)
NASDAQ · Last Trade: May 1st, 7:16 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For FinWise Bancorp - Common Stock (FINW)

DateOpenHighLowCloseVolumeAdjusted Close
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
3/31/202616.1216.1815.6315.8610,26515.86
3/30/202615.7516.0515.7515.8810,05115.88
3/27/202615.1515.6915.1515.6915,79715.69
3/26/202615.3315.4915.2215.377,38015.37
3/25/202615.9715.9715.3415.345,43315.34
3/24/202615.8716.0715.7115.717,49515.71
3/23/202615.6416.2515.6216.1211,52916.12
3/20/202615.6115.6115.2615.2956,47715.29
3/19/202615.5315.8215.5315.615,19515.61
3/18/202615.7515.8715.5215.5218,42615.52
3/17/202616.0316.1415.8415.8411,93215.84
3/16/202615.9116.5115.9116.139,05716.13
3/13/202615.9715.9715.7515.777,46315.77
3/12/202615.9016.1615.8115.816,62215.81
3/11/202615.9716.4215.8115.917,14715.91
3/10/202616.0216.3115.9715.978,63915.97
3/09/202615.9716.3615.6716.147,44916.14
3/06/202616.3116.3115.9116.2426,60516.24
3/05/202616.7016.7116.1816.3719,07216.37
3/04/202616.5917.0216.5916.7415,99816.74
3/03/202616.7016.9816.7016.719,26716.71
3/02/202616.7117.0516.7116.818,73316.81
2/27/202617.5417.5416.8416.8417,76116.84
2/26/202617.3817.3817.1017.104,01417.10
2/25/202616.7417.1616.7417.116,66617.11
2/24/202616.7016.7416.5116.527,53616.52
2/23/202617.0717.0716.3916.4520,14516.45
2/20/202617.2017.3717.1417.145,08317.14
2/19/202617.0317.2217.0217.226,65217.22
2/18/202617.1617.3917.0717.2018,84417.20
2/17/202617.5017.5017.1617.1610,51217.16
2/13/202617.5817.8317.2717.3613,61617.36
2/12/202617.6417.6417.3717.4810,35917.48
2/11/202617.6317.7317.4617.4914,63117.49
2/10/202617.5917.8317.5917.6614,90817.66
2/09/202617.6818.1617.5317.5314,41017.53
2/06/202617.5717.8017.4417.6726,10017.67
2/05/202617.6017.6917.2817.4214,74417.42
2/04/202618.0518.2017.6117.6220,34717.62
2/03/202618.7118.8217.5517.9356,12117.93
2/02/202617.6919.0417.6918.8644,84318.86