5 DAY PERFORMANCE
+22.37%
1 MONTH PERFORMANCE
+46.46%
3 MONTH PERFORMANCE
+14.47%
6 MONTH PERFORMANCE
+17.98%
YEAR-TO-DATE PERFORMANCE
-10.03%
1 YEAR PERFORMANCE
-15.94%
FinWise Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $13.85 | $13.67 (-1.3%) | $14.00 | $13.40 | 51.56 K | $179.83 M |
| 11/04/2026 | $13.39 | $13.67 (2.09%) | $13.84 | $13.39 | 98.50 K | $179.83 M |
| 11/03/2026 | $12.85 | $13.08 (1.79%) | $13.47 | $12.85 | 56.40 K | $172.07 M |
| 11/02/2026 | $13.05 | $13.25 (1.53%) | $13.76 | $13.05 | 94.44 K | $174.30 M |
| 10/30/2026 | $13.00 | $13.19 (1.46%) | $13.83 | $12.36 | 75.60 K | $173.51 M |
| 10/29/2026 | $11.90 | $13.33 (12.02%) | $13.50 | $11.86 | 76.02 K | $175.35 M |
| 10/28/2026 | $10.37 | $10.82 (4.34%) | $10.97 | $10.00 | 52.40 K | $142.34 M |
| 10/27/2026 | $10.38 | $10.45 (0.67%) | $10.53 | $10.00 | 82.90 K | $137.47 M |
| 10/26/2026 | $10.72 | $10.50 (-2.05%) | $10.93 | $10.40 | 50.80 K | $138.13 M |
| 10/23/2026 | $10.46 | $10.76 (2.87%) | $10.76 | $10.25 | 52.95 K | $141.09 M |
| 10/22/2026 | $10.54 | $10.50 (-0.38%) | $10.67 | $10.47 | 32.30 K | $137.68 M |
| 10/21/2026 | $10.57 | $10.46 (-1.04%) | $10.62 | $10.00 | 54.81 K | $137.16 M |
| 10/20/2026 | $9.58 | $10.57 (10.33%) | $10.79 | $9.58 | 31.84 K | $138.60 M |
| 10/19/2026 | $10.72 | $10.50 (-2.05%) | $10.91 | $10.50 | 68.51 K | $137.68 M |
| 10/16/2026 | $10.49 | $10.68 (1.81%) | $10.86 | $10.49 | 29.50 K | $140.04 M |
| 10/15/2026 | $10.86 | $10.75 (-1.01%) | $10.96 | $10.70 | 24.42 K | $140.96 M |
| 10/14/2026 | $10.75 | $10.74 (-0.09%) | $10.86 | $10.67 | 31.02 K | $140.83 M |
| 10/13/2026 | $11.03 | $10.90 (-1.18%) | $11.03 | $10.74 | 27.60 K | $142.93 M |
| 10/12/2026 | $10.93 | $10.95 (0.18%) | $11.00 | $10.78 | 21.84 K | $143.58 M |
| 10/09/2026 | $10.86 | $10.99 (1.2%) | $11.04 | $10.77 | 50.03 K | $144.11 M |
| 10/08/2026 | $10.84 | $10.82 (-0.18%) | $11.03 | $10.80 | 26.40 K | $141.88 M |
| 10/07/2026 | $10.82 | $10.88 (0.55%) | $11.10 | $10.77 | 32.14 K | $142.66 M |
| 10/06/2026 | $11.02 | $10.87 (-1.36%) | $11.07 | $10.83 | 20.35 K | $142.53 M |
| 10/05/2026 | $11.07 | $11.02 (-0.45%) | $11.27 | $11.00 | 26.40 K | $144.50 M |
| 10/02/2026 | $11.09 | $11.17 (0.72%) | $11.46 | $11.09 | 17.90 K | $146.47 M |
| 10/01/2026 | $11.05 | $11.19 (1.27%) | $11.37 | $10.90 | 30.22 K | $146.73 M |
| 09/30/2026 | $11.16 | $11.14 (-0.18%) | $11.47 | $11.14 | 24.33 K | $146.07 M |
| 09/29/2026 | $11.28 | $11.26 (-0.18%) | $11.38 | $11.18 | 26.00 K | $147.65 M |
| 09/28/2026 | $11.18 | $11.39 (1.88%) | $11.41 | $11.18 | 17.10 K | $149.35 M |
| 09/25/2026 | $11.17 | $11.32 (1.34%) | $11.36 | $10.90 | 86.02 K | $148.43 M |
| 09/24/2026 | $12.12 | $11.28 (-6.93%) | $12.43 | $10.79 | 61.34 K | $147.91 M |
| 09/23/2026 | $11.78 | $11.39 (-3.31%) | $12.11 | $11.38 | 47.70 K | $149.35 M |
| 09/22/2026 | $12.24 | $11.84 (-3.27%) | $12.24 | $11.62 | 71.80 K | $155.25 M |
| 09/21/2026 | $12.41 | $12.26 (-1.21%) | $12.61 | $12.00 | 39.73 K | $160.76 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 |
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.
