FinWise Bancorp - Common Stock (FINW)

10.81
-0.01 (-0.09%)
NASDAQ · Last Trade: Oct 9th, 3:42 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For FinWise Bancorp - Common Stock (FINW)

DateOpenHighLowCloseVolumeAdjusted Close
10/08/202610.8411.0310.8010.8226,36210.82
10/07/202610.8211.1010.7710.8832,13710.88
10/06/202611.0211.0610.8310.8720,34610.87
10/05/202611.0711.2711.0011.0226,37211.02
10/02/202611.0911.4611.0911.1717,88211.17
10/01/202611.0511.3710.9011.1930,21711.19
9/30/202611.1611.4611.1411.1424,32711.14
9/29/202611.2811.3811.1811.2625,99211.26
9/28/202611.1811.4111.1811.3917,06111.39
9/25/202611.1711.3610.9011.3286,02311.32
9/24/202612.1212.4310.7911.2861,34211.28
9/23/202611.7812.1111.3811.3947,68911.39
9/22/202612.1212.2311.6211.8471,78511.84
9/21/202612.4112.6111.9912.2639,73112.26
9/18/202612.6012.8612.4212.5371,19412.53
9/17/202613.0613.0712.6412.7018,17712.70
9/16/202612.8412.9612.7312.9353,23812.93
9/15/202613.0513.0512.7912.8136,90812.81
9/14/202613.3513.3513.0213.0235,43413.02
9/11/202613.5713.8213.3113.3320,60313.33
9/10/202613.4113.8413.3313.4532,47313.45
9/09/202613.7713.8813.5113.5665,87813.56
9/08/202613.9914.0613.7713.8523,30013.85
9/04/202613.8914.1213.8913.9812,18313.98
9/03/202614.1914.2014.0014.0015,88814.00
9/02/202614.1914.2213.9614.0853,15114.08
9/01/202613.9114.2013.6113.9823,51913.98
8/31/202614.2514.2513.8113.9017,82913.90
8/28/202614.0014.2613.9414.1126,20914.11
8/27/202613.9013.9913.8013.909,91213.90
8/26/202613.9714.0913.7914.0020,17114.00
8/25/202613.8414.3413.7713.8716,82913.87
8/24/202614.0814.2213.8213.8414,84213.84
8/21/202614.2914.3913.8214.0016,24114.00
8/20/202614.0214.3113.3814.2419,15514.24
8/19/202614.1214.3914.1114.1431,98614.14
8/18/202613.8214.1813.7214.0323,90414.03
8/17/202613.6014.0113.6013.7128,94813.71
8/14/202613.9414.3613.7313.8814,99813.88
8/13/202613.9614.0413.6913.8834,27713.88
8/12/202613.7113.9413.7113.9413,66713.94
8/11/202613.7013.9313.6213.7627,71713.76
8/10/202614.0514.1213.6313.7160,73713.71
8/07/202614.3014.6214.1414.279,78914.27
8/06/202614.0214.6213.9314.2429,41314.24
8/05/202614.0814.2913.9714.1024,49414.10
8/04/202614.3214.5013.9914.1043,01014.10
8/03/202613.9414.3313.8614.2930,73214.29
7/31/202613.5614.1113.5613.7632,65313.76
7/30/202613.6513.9213.3013.7150,91613.71
7/29/202614.0814.1913.9314.1012,63414.10
7/28/202613.9114.6713.9013.9623,01013.96
7/27/202613.8213.9813.6813.7514,44413.75
7/24/202613.9014.1813.0813.7729,46013.77
7/23/202613.5714.2513.3613.4153,21813.41
7/22/202613.3913.7713.3613.5727,32513.57
7/21/202613.8014.3413.1713.4227,70013.42
7/20/202614.3914.4113.5013.6534,08013.65
7/17/202614.0314.4313.8213.8218,56713.82
7/16/202614.0314.4113.8414.0929,73114.09
7/15/202613.9414.0313.8913.9510,44013.95
7/14/202614.4114.5013.9813.9915,68913.99
7/13/202614.0014.4613.8213.9724,76713.97
7/10/202614.2214.4013.8513.8832,19913.88
7/09/202614.4614.4613.9414.0623,21014.06