5 DAY PERFORMANCE
+24.83%
1 MONTH PERFORMANCE
+15.29%
3 MONTH PERFORMANCE
+13.82%
6 MONTH PERFORMANCE
+5.56%
YEAR-TO-DATE PERFORMANCE
-10.03%
1 YEAR PERFORMANCE
-28.23%
FinWise Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $12.32 | $12.18 (-1.14%) | $12.61 | $12.00 | 18.42 K | $160.17 M |
| 09/18/2026 | $12.60 | $12.53 (-0.56%) | $12.86 | $12.42 | 71.20 K | $164.30 M |
| 09/17/2026 | $13.06 | $12.70 (-2.76%) | $13.07 | $12.64 | 18.20 K | $166.53 M |
| 09/16/2026 | $12.84 | $12.93 (0.7%) | $12.96 | $12.73 | 53.24 K | $169.55 M |
| 09/15/2026 | $13.10 | $12.81 (-2.21%) | $13.10 | $12.80 | 36.91 K | $167.97 M |
| 09/14/2026 | $13.35 | $13.02 (-2.47%) | $13.35 | $13.02 | 35.43 K | $170.73 M |
| 09/11/2026 | $13.57 | $13.33 (-1.77%) | $13.82 | $13.31 | 20.60 K | $174.79 M |
| 09/10/2026 | $13.41 | $13.45 (0.3%) | $13.84 | $13.33 | 32.50 K | $176.36 M |
| 09/09/2026 | $13.77 | $13.56 (-1.53%) | $13.88 | $13.51 | 65.90 K | $177.81 M |
| 09/08/2026 | $13.99 | $13.85 (-1%) | $14.06 | $13.77 | 23.30 K | $181.61 M |
| 09/04/2026 | $13.89 | $13.99 (0.72%) | $14.12 | $13.89 | 12.18 K | $183.44 M |
| 09/03/2026 | $14.19 | $14.00 (-1.34%) | $14.20 | $14.00 | 15.90 K | $183.58 M |
| 09/02/2026 | $14.19 | $14.08 (-0.78%) | $14.22 | $13.96 | 53.20 K | $184.63 M |
| 09/01/2026 | $13.91 | $13.98 (0.5%) | $14.20 | $13.61 | 23.52 K | $183.31 M |
| 08/31/2026 | $14.25 | $13.91 (-2.39%) | $14.25 | $13.82 | 17.83 K | $182.40 M |
| 08/28/2026 | $14.00 | $14.11 (0.79%) | $14.26 | $13.94 | 26.21 K | $185.02 M |
| 08/27/2026 | $13.91 | $13.91 (0%) | $13.99 | $13.80 | 9.91 K | $182.40 M |
| 08/26/2026 | $13.97 | $14.00 (0.21%) | $14.09 | $13.79 | 20.20 K | $183.58 M |
| 08/25/2026 | $13.84 | $13.87 (0.22%) | $14.34 | $13.77 | 16.83 K | $181.87 M |
| 08/24/2026 | $14.08 | $13.84 (-1.7%) | $14.22 | $13.82 | 14.84 K | $181.48 M |
| 08/21/2026 | $14.29 | $14.00 (-2.03%) | $14.39 | $13.82 | 16.24 K | $183.58 M |
| 08/20/2026 | $14.02 | $14.24 (1.57%) | $14.31 | $13.38 | 19.20 K | $186.72 M |
| 08/19/2026 | $14.12 | $14.14 (0.14%) | $14.39 | $14.11 | 32.00 K | $185.41 M |
| 08/18/2026 | $13.82 | $14.03 (1.52%) | $14.18 | $13.72 | 23.90 K | $183.97 M |
| 08/17/2026 | $13.60 | $13.71 (0.81%) | $14.01 | $13.60 | 28.95 K | $179.77 M |
| 08/14/2026 | $13.94 | $13.88 (-0.43%) | $14.36 | $13.73 | 15.00 K | $182.00 M |
| 08/13/2026 | $13.96 | $13.88 (-0.57%) | $14.04 | $13.69 | 34.30 K | $182.00 M |
| 08/12/2026 | $13.71 | $13.94 (1.68%) | $13.94 | $13.71 | 13.70 K | $182.79 M |
| 08/11/2026 | $13.70 | $13.76 (0.44%) | $13.93 | $13.62 | 27.72 K | $180.43 M |
| 08/10/2026 | $14.05 | $13.71 (-2.42%) | $14.12 | $13.63 | 60.74 K | $179.77 M |
| 08/07/2026 | $14.31 | $14.27 (-0.28%) | $14.62 | $14.14 | 9.80 K | $187.12 M |
| 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 |
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.
