5 DAY PERFORMANCE
-9.14%
1 MONTH PERFORMANCE
-18.14%
3 MONTH PERFORMANCE
-17.05%
6 MONTH PERFORMANCE
+13.84%
YEAR-TO-DATE PERFORMANCE
+1.38%
1 YEAR PERFORMANCE
+60.71%
FinWise Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $17.41 | $17.51 (0.57%) | $17.54 | $16.89 | 14,876 | $221.65 M |
| 03/11/2025 | $17.05 | $17.40 (2.05%) | $18.04 | $16.86 | 28,642 | $220.26 M |
| 03/10/2025 | $17.47 | $17.18 (-1.66%) | $17.59 | $16.86 | 21,641 | $217.47 M |
| 03/07/2025 | $17.88 | $17.83 (-0.28%) | $18.08 | $17.52 | 9,000 | $225.70 M |
| 03/06/2025 | $18.56 | $18.09 (-2.53%) | $18.56 | $17.89 | 18,916 | $228.99 M |
| 03/05/2025 | $18.92 | $18.87 (-0.26%) | $18.92 | $18.38 | 10,500 | $238.87 M |
| 03/04/2025 | $19.31 | $18.84 (-2.43%) | $19.31 | $18.52 | 18,433 | $238.49 M |
| 03/03/2025 | $19.88 | $19.45 (-2.16%) | $19.88 | $19.31 | 23,834 | $246.21 M |
| 02/28/2025 | $19.63 | $19.83 (1.02%) | $19.88 | $19.58 | 20,409 | $251.02 M |
| 02/27/2025 | $19.65 | $19.61 (-0.2%) | $19.75 | $19.32 | 15,500 | $248.23 M |
| 02/26/2025 | $19.24 | $19.66 (2.18%) | $19.68 | $19.19 | 34,700 | $248.87 M |
| 02/25/2025 | $18.98 | $19.14 (0.84%) | $19.57 | $18.57 | 25,641 | $242.28 M |
| 02/24/2025 | $19.44 | $18.75 (-3.55%) | $19.65 | $18.48 | 23,800 | $237.35 M |
| 02/21/2025 | $19.94 | $19.25 (-3.46%) | $20.11 | $19.25 | 26,700 | $243.68 M |
| 02/20/2025 | $20.63 | $19.95 (-3.3%) | $20.63 | $19.49 | 22,100 | $252.54 M |
| 02/19/2025 | $19.82 | $20.63 (4.09%) | $20.94 | $19.17 | 68,700 | $261.15 M |
| 02/18/2025 | $19.98 | $19.84 (-0.7%) | $20.00 | $19.65 | 36,511 | $251.15 M |
| 02/14/2025 | $19.77 | $19.93 (0.81%) | $20.43 | $19.74 | 59,900 | $252.29 M |
| 02/13/2025 | $19.67 | $19.79 (0.61%) | $19.92 | $19.66 | 16,327 | $250.51 M |
| 02/12/2025 | $20.09 | $19.76 (-1.64%) | $20.09 | $19.76 | 19,420 | $250.13 M |
| 02/11/2025 | $20.04 | $20.13 (0.45%) | $20.20 | $19.90 | 26,641 | $254.82 M |
| 02/10/2025 | $20.66 | $20.05 (-2.95%) | $20.72 | $20.04 | 23,236 | $253.80 M |
| 02/07/2025 | $19.75 | $20.63 (4.46%) | $20.87 | $19.61 | 72,542 | $261.15 M |
| 02/06/2025 | $19.88 | $19.75 (-0.65%) | $20.40 | $19.75 | 105,700 | $250.01 M |
| 02/05/2025 | $19.69 | $19.99 (1.52%) | $20.00 | $19.69 | 32,300 | $253.04 M |
| 02/04/2025 | $17.98 | $19.69 (9.51%) | $19.99 | $17.98 | 63,300 | $249.25 M |
| 02/03/2025 | $18.23 | $17.89 (-1.87%) | $18.32 | $17.42 | 55,100 | $226.46 M |
| 01/31/2025 | $16.64 | $18.53 (11.36%) | $18.93 | $16.59 | 55,600 | $234.56 M |
| 01/30/2025 | $16.53 | $16.62 (0.54%) | $16.84 | $16.53 | 12,247 | $210.39 M |
| 01/29/2025 | $16.63 | $16.23 (-2.41%) | $16.63 | $16.20 | 11,606 | $205.45 M |
| 01/28/2025 | $16.57 | $16.59 (0.12%) | $16.69 | $16.45 | 6,400 | $210.01 M |
| 01/27/2025 | $16.31 | $16.69 (2.33%) | $16.77 | $16.10 | 16,435 | $211.27 M |
| 01/24/2025 | $16.76 | $16.37 (-2.33%) | $16.76 | $16.36 | 17,100 | $207.22 M |
| 01/23/2025 | $16.31 | $16.63 (1.96%) | $16.64 | $16.31 | 14,600 | $210.51 M |
| 01/22/2025 | $16.58 | $16.47 (-0.66%) | $16.80 | $16.39 | 9,403 | $208.49 M |
| 01/21/2025 | $16.28 | $16.80 (3.19%) | $17.15 | $16.16 | 25,600 | $212.66 M |
| 01/17/2025 | $16.38 | $16.41 (0.18%) | $16.60 | $16.35 | 10,827 | $207.73 M |
| 01/16/2025 | $16.05 | $16.45 (2.49%) | $16.69 | $15.91 | 6,600 | $208.23 M |
| 01/15/2025 | $16.20 | $16.23 (0.19%) | $16.23 | $15.63 | 6,530 | $205.45 M |
| 01/14/2025 | $15.78 | $15.33 (-2.85%) | $15.96 | $15.33 | 21,712 | $194.06 M |
| 01/13/2025 | $15.60 | $15.60 (0%) | $15.87 | $15.34 | 25,344 | $197.47 M |
| 01/10/2025 | $16.50 | $16.05 (-2.73%) | $16.56 | $15.89 | 14,736 | $203.17 M |
| 01/08/2025 | $16.31 | $16.61 (1.84%) | $16.65 | $16.25 | 5,333 | $210.26 M |
| 01/07/2025 | $16.10 | $16.20 (0.62%) | $16.56 | $16.08 | 14,048 | $205.07 M |
| 01/06/2025 | $15.72 | $16.20 (3.05%) | $17.02 | $15.72 | 40,100 | $205.07 M |
| 01/03/2025 | $15.52 | $15.95 (2.77%) | $16.00 | $15.51 | 15,940 | $201.90 M |
| 01/02/2025 | $15.83 | $15.69 (-0.88%) | $16.27 | $15.69 | 9,500 | $198.61 M |
| 12/31/2024 | $15.91 | $15.98 (0.44%) | $16.67 | $15.90 | 16,300 | $202.28 M |
| 12/30/2024 | $15.85 | $16.01 (1.01%) | $16.17 | $15.72 | 8,000 | $202.66 M |
| 12/27/2024 | $15.95 | $16.11 (1%) | $16.23 | $15.75 | 7,700 | $203.93 M |
| 12/26/2024 | $16.01 | $15.96 (-0.31%) | $16.33 | $15.36 | 14,538 | $202.03 M |
| 12/24/2024 | $15.74 | $15.99 (1.59%) | $16.27 | $15.57 | 11,213 | $202.41 M |
| 12/23/2024 | $16.62 | $15.86 (-4.57%) | $17.16 | $15.69 | 19,000 | $200.76 M |
| 12/20/2024 | $16.51 | $16.86 (2.12%) | $17.00 | $16.06 | 25,338 | $213.42 M |
| 12/19/2024 | $17.62 | $16.75 (-4.94%) | $18.09 | $16.75 | 15,000 | $212.03 M |
| 12/18/2024 | $18.98 | $17.62 (-7.17%) | $18.98 | $17.62 | 15,500 | $223.04 M |
| 12/17/2024 | $19.00 | $19.00 (0%) | $19.14 | $18.95 | 13,200 | $240.51 M |
| 12/16/2024 | $19.48 | $19.00 (-2.46%) | $19.58 | $18.80 | 24,936 | $240.51 M |
| 12/13/2024 | $18.17 | $19.53 (7.48%) | $20.50 | $18.17 | 47,012 | $247.22 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
