FinWise Bancorp - Common Stock (FINW)

Last Price17.56

Change-0.23 (-1.29%)

NASDAQ · Last Trade: Dec 16th, 2:23 AM EST

Historical Prices For FinWise Bancorp - Common Stock (FINW)

Date Range:

2025-09-16 - 2025-12-16

Date	Open	High	Low	Close	Volume	Adjusted Close
12/15/2025	18.05	18.05	17.47	17.56	34,561	17.56
12/12/2025	18.05	18.10	17.72	17.79	23,085	17.79
12/11/2025	17.78	18.14	17.51	17.93	36,199	17.93
12/10/2025	17.86	17.91	17.30	17.59	35,911	17.59
12/09/2025	17.83	18.45	17.54	17.61	13,587	17.61
12/08/2025	17.88	18.04	17.78	17.79	16,302	17.79
12/05/2025	17.96	18.11	17.96	18.09	6,179	18.09
12/04/2025	18.51	18.51	18.00	18.19	5,615	18.19
12/03/2025	18.40	18.50	17.90	18.50	24,950	18.50
12/02/2025	17.91	18.00	17.90	17.93	4,802	17.93
12/01/2025	17.81	18.04	17.81	18.01	8,908	18.01
11/28/2025	18.00	18.17	17.77	18.05	6,096	18.05
11/26/2025	17.93	18.20	17.93	18.05	10,672	18.05
11/25/2025	18.05	18.14	17.88	18.05	9,416	18.05
11/24/2025	17.83	18.16	17.83	18.04	7,830	18.04
11/21/2025	17.67	18.15	17.65	17.82	26,919	17.82
11/20/2025	18.07	18.18	17.66	17.80	5,172	17.80
11/19/2025	17.84	18.16	17.76	17.76	10,208	17.76
11/18/2025	18.12	18.80	17.80	18.05	14,851	18.05
11/17/2025	18.38	18.38	17.86	17.99	7,803	17.99
11/14/2025	18.36	19.05	18.14	18.24	15,556	18.24
11/13/2025	19.04	19.86	17.87	18.45	27,616	18.45
11/12/2025	19.10	19.10	18.74	19.06	6,105	19.06
11/11/2025	19.36	19.36	18.68	18.89	11,050	18.89
11/10/2025	19.58	19.58	18.92	18.92	11,242	18.92
11/07/2025	18.60	19.65	18.23	19.23	19,096	19.23
11/06/2025	18.83	19.38	18.61	18.78	8,042	18.78
11/05/2025	18.50	19.22	18.50	19.20	10,049	19.20
11/04/2025	19.44	19.50	18.81	18.97	9,112	18.97
11/03/2025	19.53	19.81	18.76	19.35	7,931	19.35
10/31/2025	18.61	19.80	18.00	19.19	16,192	19.19
10/30/2025	18.73	18.81	17.60	18.66	40,847	18.66
10/29/2025	17.97	18.00	17.41	17.82	13,790	17.82
10/28/2025	17.99	18.09	17.76	17.78	9,552	17.78
10/27/2025	18.13	18.33	17.93	17.95	4,619	17.95
10/24/2025	18.14	18.14	18.12	18.12	2,937	18.12
10/23/2025	18.14	18.14	17.96	18.11	3,202	18.11
10/22/2025	17.98	18.22	17.96	18.14	15,985	18.14
10/21/2025	17.87	18.06	17.83	17.91	10,029	17.91
10/20/2025	17.89	17.91	17.73	17.91	5,771	17.91
10/17/2025	17.49	18.02	17.49	17.51	7,086	17.51
10/16/2025	18.42	18.44	17.50	17.55	15,477	17.55
10/15/2025	18.62	18.85	18.35	18.35	7,488	18.35
10/14/2025	18.60	18.83	18.44	18.54	44,870	18.54
10/13/2025	18.25	19.28	18.13	18.69	10,904	18.69
10/10/2025	18.41	18.92	18.25	18.25	9,879	18.25
10/09/2025	18.69	19.10	18.45	18.55	4,829	18.55
10/08/2025	18.45	19.21	18.31	18.99	9,779	18.99
10/07/2025	18.14	18.92	18.14	18.41	8,024	18.41
10/06/2025	18.33	19.27	17.81	18.26	23,120	18.26
10/03/2025	20.37	20.37	18.28	18.44	21,648	18.44
10/02/2025	19.39	20.39	18.75	20.37	25,148	20.37
10/01/2025	19.09	19.61	17.86	19.60	24,988	19.60
9/30/2025	20.19	20.39	19.33	19.39	26,528	19.39
9/29/2025	20.64	20.77	20.10	20.24	9,784	20.24
9/26/2025	20.59	20.86	20.59	20.79	7,147	20.79
9/25/2025	20.53	21.15	20.29	20.64	8,367	20.64
9/24/2025	20.95	21.17	20.34	20.79	5,973	20.79
9/23/2025	21.23	21.35	20.38	20.89	11,668	20.89
9/22/2025	21.67	21.92	20.91	21.06	21,468	21.06
9/19/2025	20.61	22.49	18.40	22.49	107,674	22.49
9/18/2025	20.01	20.71	19.97	20.63	15,177	20.63
9/17/2025	19.65	20.30	19.00	19.82	21,293	19.82
9/16/2025	19.12	19.78	19.12	19.65	6,399	19.65