5 DAY PERFORMANCE
+13.82%
1 MONTH PERFORMANCE
+16.53%
3 MONTH PERFORMANCE
+0.12%
6 MONTH PERFORMANCE
-10.13%
YEAR-TO-DATE PERFORMANCE
-10.03%
1 YEAR PERFORMANCE
+16.79%
FinWise Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $14.26 | $14.06 (-1.4%) | $14.26 | $14.06 | 8.32 K | $183.05 M |
| 06/18/2026 | $13.98 | $14.18 (1.43%) | $14.24 | $13.78 | 52.73 K | $184.61 M |
| 06/17/2026 | $14.49 | $13.79 (-4.83%) | $14.49 | $13.72 | 21.00 K | $179.54 M |
| 06/16/2026 | $14.31 | $14.37 (0.42%) | $14.55 | $14.26 | 10.94 K | $187.09 M |
| 06/15/2026 | $14.52 | $14.31 (-1.45%) | $14.60 | $14.26 | 7.00 K | $186.31 M |
| 06/12/2026 | $14.64 | $14.72 (0.55%) | $14.90 | $14.51 | 12.30 K | $191.65 M |
| 06/11/2026 | $14.81 | $14.71 (-0.68%) | $14.81 | $14.43 | 7.42 K | $191.51 M |
| 06/10/2026 | $14.71 | $14.67 (-0.27%) | $14.76 | $14.35 | 26.75 K | $190.99 M |
| 06/09/2026 | $14.33 | $14.73 (2.79%) | $14.80 | $14.33 | 10.70 K | $191.78 M |
| 06/08/2026 | $14.57 | $14.39 (-1.24%) | $14.71 | $14.39 | 5.82 K | $187.35 M |
| 06/05/2026 | $14.30 | $14.66 (2.52%) | $14.70 | $14.05 | 12.12 K | $190.86 M |
| 06/04/2026 | $14.33 | $14.42 (0.63%) | $14.58 | $14.27 | 25.90 K | $187.74 M |
| 06/03/2026 | $14.43 | $14.12 (-2.15%) | $14.43 | $14.01 | 28.14 K | $183.83 M |
| 06/02/2026 | $14.06 | $14.44 (2.7%) | $14.45 | $14.06 | 11.21 K | $188.00 M |
| 06/01/2026 | $14.22 | $14.08 (-0.98%) | $14.50 | $13.30 | 19.41 K | $183.31 M |
| 05/29/2026 | $14.16 | $14.38 (1.55%) | $14.68 | $13.96 | 18.80 K | $187.22 M |
| 05/28/2026 | $13.92 | $14.24 (2.3%) | $14.24 | $13.92 | 37.93 K | $185.40 M |
| 05/27/2026 | $13.92 | $14.00 (0.57%) | $14.11 | $13.90 | 40.51 K | $182.27 M |
| 05/26/2026 | $13.87 | $14.00 (0.94%) | $14.27 | $13.85 | 47.84 K | $182.27 M |
| 05/22/2026 | $13.88 | $13.85 (-0.22%) | $13.90 | $13.80 | 27.60 K | $180.32 M |
| 05/21/2026 | $13.80 | $13.95 (1.09%) | $14.03 | $13.80 | 30.40 K | $181.62 M |
| 05/20/2026 | $13.62 | $13.53 (-0.66%) | $14.00 | $13.45 | 40.00 K | $176.15 M |
| 05/19/2026 | $13.55 | $13.62 (0.52%) | $14.10 | $13.55 | 7.14 K | $177.32 M |
| 05/18/2026 | $13.60 | $13.68 (0.59%) | $13.68 | $13.29 | 13.00 K | $178.10 M |
| 05/15/2026 | $12.91 | $13.11 (1.55%) | $14.04 | $12.90 | 17.90 K | $170.68 M |
| 05/14/2026 | $13.50 | $13.01 (-3.63%) | $13.72 | $13.00 | 9.22 K | $169.38 M |
| 05/13/2026 | $12.88 | $13.01 (1.01%) | $13.25 | $12.82 | 26.65 K | $169.38 M |
| 05/12/2026 | $13.25 | $12.98 (-2.04%) | $13.42 | $12.93 | 20.40 K | $168.99 M |
| 05/11/2026 | $13.39 | $13.37 (-0.15%) | $13.88 | $13.27 | 16.52 K | $174.07 M |
| 05/08/2026 | $13.89 | $13.53 (-2.59%) | $14.10 | $13.53 | 13.70 K | $176.15 M |
| 05/07/2026 | $13.48 | $14.00 (3.86%) | $14.24 | $13.48 | 19.01 K | $182.27 M |
| 05/06/2026 | $13.44 | $13.59 (1.12%) | $13.99 | $13.30 | 16.74 K | $176.93 M |
| 05/05/2026 | $14.37 | $13.68 (-4.8%) | $14.37 | $13.59 | 20.44 K | $178.10 M |
| 05/04/2026 | $14.77 | $13.96 (-5.48%) | $15.84 | $13.80 | 63.90 K | $181.75 M |
| 05/01/2026 | $15.50 | $14.96 (-3.48%) | $15.52 | $14.86 | 70.24 K | $194.77 M |
| 04/30/2026 | $15.84 | $15.55 (-1.83%) | $16.36 | $15.55 | 29.52 K | $202.45 M |
| 04/29/2026 | $16.04 | $15.93 (-0.69%) | $16.05 | $15.85 | 15.65 K | $207.40 M |
| 04/28/2026 | $16.49 | $16.13 (-2.18%) | $16.49 | $16.01 | 12.62 K | $210.00 M |
| 04/27/2026 | $16.08 | $16.16 (0.5%) | $16.41 | $16.01 | 9.21 K | $210.39 M |
| 04/24/2026 | $16.23 | $16.19 (-0.25%) | $16.50 | $16.05 | 19.80 K | $210.78 M |
| 04/23/2026 | $16.18 | $16.18 (0%) | $16.30 | $16.05 | 5.94 K | $210.65 M |
| 04/22/2026 | $16.38 | $16.18 (-1.22%) | $16.68 | $16.18 | 4.30 K | $210.65 M |
| 04/21/2026 | $16.70 | $16.39 (-1.86%) | $17.30 | $16.23 | 12.92 K | $213.39 M |
| 04/20/2026 | $16.83 | $16.73 (-0.59%) | $17.15 | $16.73 | 20.20 K | $217.81 M |
| 04/17/2026 | $16.62 | $17.23 (3.67%) | $17.23 | $16.34 | 15.50 K | $224.32 M |
| 04/16/2026 | $16.26 | $16.40 (0.86%) | $16.40 | $16.26 | 4.20 K | $213.52 M |
| 04/15/2026 | $16.16 | $16.36 (1.24%) | $16.62 | $16.01 | 7.81 K | $213.00 M |
| 04/14/2026 | $16.30 | $16.29 (-0.06%) | $16.45 | $15.86 | 11.60 K | $212.09 M |
| 04/13/2026 | $17.30 | $16.42 (-5.09%) | $17.30 | $16.42 | 7.45 K | $213.78 M |
| 04/10/2026 | $17.22 | $16.79 (-2.5%) | $17.30 | $16.46 | 8.10 K | $218.60 M |
| 04/09/2026 | $16.21 | $17.34 (6.97%) | $17.34 | $16.21 | 18.13 K | $225.76 M |
| 04/08/2026 | $15.97 | $16.77 (5.01%) | $17.00 | $15.91 | 18.01 K | $218.33 M |
| 04/07/2026 | $15.95 | $16.15 (1.25%) | $16.25 | $15.90 | 12.13 K | $210.26 M |
| 04/06/2026 | $15.71 | $16.05 (2.16%) | $16.14 | $15.71 | 7.71 K | $208.96 M |
| 04/02/2026 | $15.93 | $15.93 (0%) | $15.93 | $15.85 | 3.52 K | $207.40 M |
| 04/01/2026 | $16.01 | $15.93 (-0.5%) | $16.20 | $15.89 | 6.43 K | $207.40 M |
| 03/31/2026 | $16.12 | $15.86 (-1.61%) | $16.18 | $15.64 | 10.30 K | $206.49 M |
| 03/30/2026 | $15.75 | $15.88 (0.83%) | $16.05 | $15.75 | 10.10 K | $206.75 M |
| 03/27/2026 | $15.15 | $15.69 (3.56%) | $15.69 | $15.15 | 15.80 K | $204.27 M |
| 03/26/2026 | $15.33 | $15.37 (0.26%) | $15.49 | $15.22 | 7.40 K | $200.11 M |
| 03/25/2026 | $15.97 | $15.34 (-3.94%) | $15.97 | $15.34 | 5.43 K | $199.72 M |
| 03/24/2026 | $15.87 | $15.71 (-1.01%) | $16.07 | $15.71 | 7.50 K | $204.53 M |
| 03/23/2026 | $15.64 | $16.12 (3.07%) | $16.25 | $15.62 | 11.53 K | $209.87 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.
