5 DAY PERFORMANCE
-0.32%
1 MONTH PERFORMANCE
-4.11%
3 MONTH PERFORMANCE
-6.30%
6 MONTH PERFORMANCE
+26.74%
YEAR-TO-DATE PERFORMANCE
+15.39%
1 YEAR PERFORMANCE
+3.07%
FinWise Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $17.88 | $17.79 (-0.5%) | $18.04 | $17.78 | 11.13 K | $233.01 M |
| 12/05/2025 | $17.96 | $18.09 (0.72%) | $18.11 | $17.96 | 6.20 K | $232.62 M |
| 12/04/2025 | $18.51 | $18.19 (-1.73%) | $18.51 | $18.00 | 5.62 K | $233.91 M |
| 12/03/2025 | $18.40 | $18.50 (0.54%) | $18.50 | $17.90 | 25.00 K | $237.90 M |
| 12/02/2025 | $17.91 | $17.93 (0.11%) | $18.00 | $17.90 | 4.80 K | $230.57 M |
| 12/01/2025 | $17.81 | $18.01 (1.12%) | $18.04 | $17.81 | 8.91 K | $231.60 M |
| 11/28/2025 | $18.01 | $18.05 (0.22%) | $18.17 | $17.77 | 6.10 K | $232.11 M |
| 11/26/2025 | $17.93 | $18.05 (0.67%) | $18.20 | $17.93 | 10.70 K | $232.11 M |
| 11/25/2025 | $18.05 | $18.05 (0%) | $18.14 | $17.88 | 9.42 K | $232.11 M |
| 11/24/2025 | $17.83 | $18.04 (1.18%) | $18.16 | $17.83 | 7.83 K | $231.98 M |
| 11/21/2025 | $17.67 | $17.82 (0.85%) | $18.15 | $17.65 | 26.92 K | $229.15 M |
| 11/20/2025 | $18.07 | $17.80 (-1.49%) | $18.18 | $17.66 | 5.20 K | $228.89 M |
| 11/19/2025 | $17.84 | $17.76 (-0.45%) | $18.16 | $17.76 | 10.21 K | $228.38 M |
| 11/18/2025 | $18.12 | $18.05 (-0.39%) | $18.80 | $17.80 | 14.90 K | $232.11 M |
| 11/17/2025 | $18.38 | $17.99 (-2.12%) | $18.38 | $17.86 | 7.81 K | $231.34 M |
| 11/14/2025 | $18.36 | $18.24 (-0.65%) | $19.05 | $18.14 | 15.60 K | $234.55 M |
| 11/13/2025 | $19.04 | $18.45 (-3.1%) | $19.86 | $17.87 | 27.62 K | $237.25 M |
| 11/12/2025 | $19.10 | $19.06 (-0.21%) | $19.10 | $18.74 | 6.11 K | $245.10 M |
| 11/11/2025 | $19.36 | $18.89 (-2.43%) | $19.36 | $18.68 | 11.10 K | $242.91 M |
| 11/10/2025 | $19.58 | $18.92 (-3.37%) | $19.58 | $18.92 | 11.24 K | $243.30 M |
| 11/07/2025 | $18.60 | $19.23 (3.39%) | $19.65 | $18.23 | 19.10 K | $247.28 M |
| 11/06/2025 | $18.84 | $18.78 (-0.32%) | $19.38 | $18.61 | 8.04 K | $241.50 M |
| 11/05/2025 | $18.51 | $19.20 (3.73%) | $19.22 | $18.51 | 10.05 K | $246.90 M |
| 11/04/2025 | $19.44 | $18.97 (-2.42%) | $19.50 | $18.81 | 9.11 K | $243.94 M |
| 11/03/2025 | $19.53 | $19.35 (-0.92%) | $19.81 | $18.76 | 7.93 K | $248.83 M |
| 10/31/2025 | $18.61 | $19.19 (3.12%) | $19.80 | $18.00 | 16.20 K | $246.77 M |
| 10/30/2025 | $18.73 | $18.66 (-0.37%) | $18.81 | $17.60 | 41.90 K | $239.95 M |
| 10/29/2025 | $17.97 | $17.82 (-0.83%) | $18.08 | $17.41 | 13.80 K | $229.15 M |
| 10/28/2025 | $17.99 | $17.78 (-1.17%) | $18.09 | $17.76 | 9.60 K | $228.64 M |
| 10/27/2025 | $18.13 | $17.95 (-0.99%) | $18.33 | $17.93 | 4.62 K | $230.82 M |
| 10/24/2025 | $18.14 | $18.12 (-0.11%) | $18.14 | $18.12 | 2.94 K | $231.60 M |
| 10/23/2025 | $18.14 | $18.11 (-0.17%) | $18.14 | $17.96 | 3.20 K | $231.47 M |
| 10/22/2025 | $17.98 | $18.14 (0.89%) | $18.22 | $17.96 | 16.00 K | $231.86 M |
| 10/21/2025 | $17.87 | $17.91 (0.22%) | $18.06 | $17.83 | 10.03 K | $228.92 M |
| 10/20/2025 | $17.89 | $17.91 (0.11%) | $17.91 | $17.73 | 5.80 K | $228.92 M |
| 10/17/2025 | $17.49 | $17.51 (0.11%) | $18.02 | $17.49 | 7.10 K | $223.80 M |
| 10/16/2025 | $18.42 | $17.55 (-4.72%) | $18.44 | $17.50 | 15.50 K | $224.32 M |
| 10/15/2025 | $18.62 | $18.35 (-1.45%) | $18.85 | $18.35 | 7.69 K | $234.54 M |
| 10/14/2025 | $18.60 | $18.54 (-0.32%) | $18.83 | $18.44 | 44.90 K | $236.97 M |
| 10/13/2025 | $18.25 | $18.69 (2.41%) | $19.28 | $18.13 | 10.90 K | $238.89 M |
| 10/10/2025 | $18.41 | $18.25 (-0.87%) | $18.92 | $18.25 | 9.90 K | $233.26 M |
| 10/09/2025 | $18.69 | $18.55 (-0.75%) | $19.10 | $18.45 | 4.83 K | $237.10 M |
| 10/08/2025 | $18.45 | $18.99 (2.93%) | $19.21 | $18.31 | 9.80 K | $242.72 M |
| 10/07/2025 | $18.14 | $18.41 (1.49%) | $18.92 | $18.14 | 8.02 K | $235.31 M |
| 10/06/2025 | $18.33 | $18.26 (-0.38%) | $19.27 | $17.81 | 23.12 K | $233.39 M |
| 10/03/2025 | $20.37 | $18.44 (-9.47%) | $20.37 | $18.28 | 21.65 K | $235.69 M |
| 10/02/2025 | $19.39 | $20.37 (5.05%) | $20.39 | $18.75 | 25.15 K | $260.36 M |
| 10/01/2025 | $19.09 | $19.60 (2.67%) | $19.61 | $17.86 | 25.00 K | $250.52 M |
| 09/30/2025 | $20.19 | $19.39 (-3.96%) | $20.39 | $19.33 | 26.53 K | $247.83 M |
| 09/29/2025 | $20.64 | $20.24 (-1.94%) | $20.77 | $20.10 | 9.80 K | $258.70 M |
| 09/26/2025 | $20.59 | $20.79 (0.97%) | $20.86 | $20.59 | 5.50 K | $265.73 M |
| 09/25/2025 | $20.53 | $20.64 (0.54%) | $21.15 | $20.29 | 8.40 K | $263.81 M |
| 09/24/2025 | $20.95 | $20.79 (-0.76%) | $21.17 | $20.34 | 6.00 K | $265.73 M |
| 09/23/2025 | $21.23 | $20.89 (-1.6%) | $21.35 | $20.38 | 11.70 K | $267.01 M |
| 09/22/2025 | $21.67 | $21.06 (-2.81%) | $21.92 | $20.91 | 21.50 K | $269.18 M |
| 09/19/2025 | $20.61 | $22.49 (9.12%) | $22.49 | $18.40 | 107.67 K | $287.46 M |
| 09/18/2025 | $20.01 | $20.63 (3.1%) | $20.71 | $19.97 | 15.20 K | $263.68 M |
| 09/17/2025 | $19.65 | $19.82 (0.87%) | $20.30 | $19.00 | 21.30 K | $253.33 M |
| 09/16/2025 | $19.12 | $19.65 (2.77%) | $19.78 | $19.12 | 6.40 K | $251.16 M |
| 09/15/2025 | $19.79 | $19.48 (-1.57%) | $19.79 | $19.26 | 5.95 K | $248.98 M |
| 09/12/2025 | $19.23 | $19.27 (0.21%) | $19.45 | $19.15 | 6.30 K | $246.30 M |
| 09/11/2025 | $19.20 | $19.64 (2.29%) | $19.80 | $19.20 | 9.00 K | $251.03 M |
| 09/10/2025 | $19.42 | $19.16 (-1.34%) | $19.71 | $19.00 | 7.24 K | $244.89 M |
| 09/09/2025 | $19.72 | $19.38 (-1.72%) | $19.73 | $19.20 | 11.55 K | $247.71 M |
| 09/08/2025 | $19.46 | $19.68 (1.13%) | $19.79 | $19.35 | 8.25 K | $251.54 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.
