5 DAY PERFORMANCE
+17.30%
1 MONTH PERFORMANCE
+15.29%
3 MONTH PERFORMANCE
+15.29%
6 MONTH PERFORMANCE
-8.66%
YEAR-TO-DATE PERFORMANCE
-10.03%
1 YEAR PERFORMANCE
-12.33%
FinWise Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $14.31 | $14.24 (-0.45%) | $14.71 | $14.14 | 1.59 K | |
| 08/06/2026 | $14.02 | $14.24 (1.57%) | $14.62 | $13.93 | 29.41 K | $186.72 M |
| 08/05/2026 | $14.08 | $14.10 (0.14%) | $14.30 | $13.97 | 24.50 K | $184.89 M |
| 08/04/2026 | $14.32 | $14.10 (-1.54%) | $14.50 | $14.00 | 43.01 K | $184.89 M |
| 08/03/2026 | $13.94 | $14.29 (2.51%) | $14.33 | $13.86 | 30.73 K | $187.38 M |
| 07/31/2026 | $13.56 | $13.76 (1.47%) | $14.11 | $13.56 | 32.70 K | $180.43 M |
| 07/30/2026 | $13.65 | $13.71 (0.44%) | $13.92 | $13.30 | 50.92 K | $179.77 M |
| 07/29/2026 | $14.08 | $14.10 (0.14%) | $14.19 | $13.93 | 12.63 K | $184.89 M |
| 07/28/2026 | $13.91 | $13.96 (0.36%) | $14.67 | $13.90 | 23.01 K | $183.05 M |
| 07/27/2026 | $13.83 | $13.75 (-0.58%) | $13.98 | $13.68 | 14.44 K | $180.30 M |
| 07/24/2026 | $13.90 | $13.77 (-0.94%) | $14.18 | $13.08 | 29.50 K | $179.28 M |
| 07/23/2026 | $13.57 | $13.41 (-1.18%) | $14.25 | $13.36 | 53.22 K | $174.59 M |
| 07/22/2026 | $13.39 | $13.57 (1.34%) | $13.77 | $13.36 | 27.32 K | $176.67 M |
| 07/21/2026 | $13.80 | $13.42 (-2.75%) | $14.34 | $13.17 | 27.70 K | $174.72 M |
| 07/20/2026 | $14.39 | $13.65 (-5.14%) | $14.42 | $13.50 | 34.10 K | $177.71 M |
| 07/17/2026 | $14.03 | $13.82 (-1.5%) | $14.43 | $13.82 | 18.60 K | $179.93 M |
| 07/16/2026 | $14.03 | $14.09 (0.43%) | $14.42 | $13.84 | 29.73 K | $183.44 M |
| 07/15/2026 | $13.94 | $13.95 (0.07%) | $14.03 | $13.89 | 10.44 K | $181.62 M |
| 07/14/2026 | $14.41 | $13.99 (-2.91%) | $14.50 | $13.98 | 15.70 K | $182.14 M |
| 07/13/2026 | $14.00 | $13.97 (-0.21%) | $14.46 | $13.82 | 24.77 K | $181.88 M |
| 07/10/2026 | $14.22 | $13.88 (-2.39%) | $14.40 | $13.85 | 32.20 K | $180.71 M |
| 07/09/2026 | $14.47 | $14.06 (-2.83%) | $14.47 | $13.94 | 23.21 K | $183.05 M |
| 07/08/2026 | $14.04 | $13.94 (-0.71%) | $14.47 | $13.83 | 45.70 K | $181.49 M |
| 07/07/2026 | $14.49 | $14.00 (-3.38%) | $14.49 | $13.84 | 55.40 K | $182.27 M |
| 07/06/2026 | $14.39 | $14.31 (-0.56%) | $14.75 | $14.29 | 42.70 K | $186.31 M |
| 07/02/2026 | $15.05 | $14.56 (-3.26%) | $15.05 | $14.35 | 14.60 K | $189.56 M |
| 07/01/2026 | $14.54 | $14.80 (1.79%) | $14.91 | $14.54 | 27.60 K | $192.69 M |
| 06/30/2026 | $14.77 | $14.50 (-1.83%) | $14.82 | $14.05 | 152.62 K | $188.78 M |
| 06/29/2026 | $15.26 | $14.67 (-3.87%) | $15.40 | $14.36 | 55.84 K | $190.99 M |
| 06/26/2026 | $14.55 | $15.42 (5.98%) | $15.45 | $14.55 | 254.03 K | $200.76 M |
| 06/25/2026 | $14.69 | $14.55 (-0.95%) | $14.69 | $14.37 | 10.52 K | $189.43 M |
| 06/24/2026 | $14.49 | $14.60 (0.76%) | $14.75 | $14.39 | 20.60 K | $190.08 M |
| 06/23/2026 | $14.19 | $14.48 (2.04%) | $14.50 | $14.19 | 11.80 K | $188.52 M |
| 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 |
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.
