5 DAY PERFORMANCE
+7.89%
1 MONTH PERFORMANCE
+0.56%
3 MONTH PERFORMANCE
-8.66%
6 MONTH PERFORMANCE
-14.06%
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 |
|---|---|---|---|---|---|---|
| 05/06/2026 | $13.74 | $13.94 (1.46%) | $13.99 | $13.30 | 12.47 K | $182.27 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 | $209.70 M |
| 04/23/2026 | $16.18 | $16.18 (0%) | $16.30 | $16.05 | 5.94 K | $209.57 M |
| 04/22/2026 | $16.38 | $16.18 (-1.22%) | $16.68 | $16.18 | 4.30 K | $209.57 M |
| 04/21/2026 | $16.70 | $16.39 (-1.86%) | $17.30 | $16.23 | 12.92 K | $212.29 M |
| 04/20/2026 | $16.83 | $16.73 (-0.59%) | $17.15 | $16.73 | 20.20 K | $216.69 M |
| 04/17/2026 | $16.62 | $17.23 (3.67%) | $17.23 | $16.34 | 15.50 K | $223.17 M |
| 04/16/2026 | $16.26 | $16.40 (0.86%) | $16.40 | $16.26 | 4.20 K | $212.42 M |
| 04/15/2026 | $16.16 | $16.36 (1.24%) | $16.62 | $16.01 | 7.81 K | $211.90 M |
| 04/14/2026 | $16.30 | $16.29 (-0.06%) | $16.45 | $15.86 | 11.60 K | $210.99 M |
| 04/13/2026 | $17.30 | $16.42 (-5.09%) | $17.30 | $16.42 | 7.45 K | $212.68 M |
| 04/10/2026 | $17.22 | $16.79 (-2.5%) | $17.30 | $16.46 | 8.10 K | $217.47 M |
| 04/09/2026 | $16.21 | $17.34 (6.97%) | $17.34 | $16.21 | 18.13 K | $224.59 M |
| 04/08/2026 | $15.97 | $16.77 (5.01%) | $17.00 | $15.91 | 18.01 K | $217.21 M |
| 04/07/2026 | $15.95 | $16.15 (1.25%) | $16.25 | $15.90 | 12.13 K | $209.18 M |
| 04/06/2026 | $15.71 | $16.05 (2.16%) | $16.14 | $15.71 | 7.71 K | $207.88 M |
| 04/02/2026 | $15.93 | $15.93 (0%) | $15.93 | $15.85 | 3.52 K | $206.33 M |
| 04/01/2026 | $16.01 | $15.93 (-0.5%) | $16.20 | $15.89 | 6.43 K | $206.33 M |
| 03/31/2026 | $16.12 | $15.86 (-1.61%) | $16.18 | $15.64 | 10.30 K | $205.42 M |
| 03/30/2026 | $15.75 | $15.88 (0.83%) | $16.05 | $15.75 | 10.10 K | $205.68 M |
| 03/27/2026 | $15.15 | $15.69 (3.56%) | $15.69 | $15.15 | 15.80 K | $203.22 M |
| 03/26/2026 | $15.33 | $15.37 (0.26%) | $15.49 | $15.22 | 7.40 K | $199.08 M |
| 03/25/2026 | $15.97 | $15.34 (-3.94%) | $15.97 | $15.34 | 5.43 K | $198.69 M |
| 03/24/2026 | $15.87 | $15.71 (-1.01%) | $16.07 | $15.71 | 7.50 K | $203.48 M |
| 03/23/2026 | $15.64 | $16.12 (3.07%) | $16.25 | $15.62 | 11.53 K | $208.79 M |
| 03/20/2026 | $15.61 | $15.29 (-2.05%) | $15.61 | $15.26 | 56.50 K | $198.04 M |
| 03/19/2026 | $15.53 | $15.61 (0.52%) | $15.82 | $15.53 | 5.20 K | $202.18 M |
| 03/18/2026 | $15.75 | $15.52 (-1.46%) | $15.87 | $15.52 | 18.43 K | $201.02 M |
| 03/17/2026 | $16.03 | $15.84 (-1.19%) | $16.14 | $15.84 | 11.93 K | $205.16 M |
| 03/16/2026 | $15.91 | $16.13 (1.38%) | $16.51 | $15.91 | 9.10 K | $208.92 M |
| 03/13/2026 | $15.97 | $15.77 (-1.25%) | $15.97 | $15.75 | 7.50 K | $204.26 M |
| 03/12/2026 | $15.90 | $15.81 (-0.57%) | $16.16 | $15.81 | 6.62 K | $204.77 M |
| 03/11/2026 | $15.97 | $15.91 (-0.38%) | $16.42 | $15.81 | 7.15 K | $206.07 M |
| 03/10/2026 | $16.02 | $15.97 (-0.31%) | $16.31 | $15.97 | 8.64 K | $206.85 M |
| 03/09/2026 | $15.97 | $16.14 (1.06%) | $16.36 | $15.67 | 7.45 K | $209.05 M |
| 03/06/2026 | $16.31 | $16.24 (-0.43%) | $16.31 | $15.92 | 26.60 K | $210.34 M |
| 03/05/2026 | $16.70 | $16.37 (-1.98%) | $16.71 | $16.18 | 19.10 K | $212.03 M |
| 03/04/2026 | $16.59 | $16.74 (0.9%) | $17.02 | $16.59 | 16.00 K | $216.82 M |
| 03/03/2026 | $16.70 | $16.71 (0.06%) | $16.98 | $16.70 | 9.30 K | $216.43 M |
| 03/02/2026 | $16.71 | $16.81 (0.6%) | $17.05 | $16.71 | 8.73 K | $217.73 M |
| 02/27/2026 | $17.54 | $16.84 (-3.99%) | $17.54 | $16.84 | 17.80 K | $218.12 M |
| 02/26/2026 | $17.38 | $17.10 (-1.61%) | $17.38 | $17.10 | 4.01 K | $221.48 M |
| 02/25/2026 | $16.74 | $17.11 (2.21%) | $17.16 | $16.74 | 6.70 K | $221.61 M |
| 02/24/2026 | $16.70 | $16.52 (-1.08%) | $16.74 | $16.51 | 7.54 K | $213.97 M |
| 02/23/2026 | $17.07 | $16.45 (-3.63%) | $17.07 | $16.39 | 20.15 K | $213.06 M |
| 02/20/2026 | $17.20 | $17.14 (-0.35%) | $17.37 | $17.14 | 5.10 K | $222.00 M |
| 02/19/2026 | $17.03 | $17.22 (1.12%) | $17.22 | $17.02 | 6.70 K | $223.04 M |
| 02/18/2026 | $17.16 | $17.20 (0.23%) | $17.39 | $17.07 | 18.84 K | $222.78 M |
| 02/17/2026 | $17.50 | $17.16 (-1.94%) | $17.50 | $17.16 | 10.51 K | $222.26 M |
| 02/13/2026 | $17.58 | $17.36 (-1.25%) | $17.83 | $17.27 | 13.62 K | $224.85 M |
| 02/12/2026 | $17.64 | $17.48 (-0.91%) | $17.64 | $17.37 | 10.40 K | $226.40 M |
| 02/11/2026 | $17.63 | $17.49 (-0.79%) | $17.73 | $17.46 | 14.63 K | $226.53 M |
| 02/10/2026 | $17.59 | $17.67 (0.45%) | $17.83 | $17.59 | 14.91 K | $228.87 M |
| 02/09/2026 | $17.68 | $17.53 (-0.85%) | $18.17 | $17.53 | 14.41 K | $227.05 M |
| 02/06/2026 | $17.57 | $17.67 (0.57%) | $17.80 | $17.44 | 26.10 K | $228.87 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.
