FinWise Bancorp - Common Stock (FINW)

15.93
-0.00 (-0.00%)
NASDAQ · Last Trade: Apr 2nd, 5:49 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For FinWise Bancorp - Common Stock (FINW)

DateOpenHighLowCloseVolumeAdjusted Close
4/01/202616.0116.2015.8815.936,43115.93
3/31/202616.1216.1815.6315.8610,26515.86
3/30/202615.7516.0515.7515.8810,05115.88
3/27/202615.1515.6915.1515.6915,79715.69
3/26/202615.3315.4915.2215.377,38015.37
3/25/202615.9715.9715.3415.345,43315.34
3/24/202615.8716.0715.7115.717,49515.71
3/23/202615.6416.2515.6216.1211,52916.12
3/20/202615.6115.6115.2615.2956,47715.29
3/19/202615.5315.8215.5315.615,19515.61
3/18/202615.7515.8715.5215.5218,42615.52
3/17/202616.0316.1415.8415.8411,93215.84
3/16/202615.9116.5115.9116.139,05716.13
3/13/202615.9715.9715.7515.777,46315.77
3/12/202615.9016.1615.8115.816,62215.81
3/11/202615.9716.4215.8115.917,14715.91
3/10/202616.0216.3115.9715.978,63915.97
3/09/202615.9716.3615.6716.147,44916.14
3/06/202616.3116.3115.9116.2426,60516.24
3/05/202616.7016.7116.1816.3719,07216.37
3/04/202616.5917.0216.5916.7415,99816.74
3/03/202616.7016.9816.7016.719,26716.71
3/02/202616.7117.0516.7116.818,73316.81
2/27/202617.5417.5416.8416.8417,76116.84
2/26/202617.3817.3817.1017.104,01417.10
2/25/202616.7417.1616.7417.116,66617.11
2/24/202616.7016.7416.5116.527,53616.52
2/23/202617.0717.0716.3916.4520,14516.45
2/20/202617.2017.3717.1417.145,08317.14
2/19/202617.0317.2217.0217.226,65217.22
2/18/202617.1617.3917.0717.2018,84417.20
2/17/202617.5017.5017.1617.1610,51217.16
2/13/202617.5817.8317.2717.3613,61617.36
2/12/202617.6417.6417.3717.4810,35917.48
2/11/202617.6317.7317.4617.4914,63117.49
2/10/202617.5917.8317.5917.6614,90817.66
2/09/202617.6818.1617.5317.5314,41017.53
2/06/202617.5717.8017.4417.6726,10017.67
2/05/202617.6017.6917.2817.4214,74417.42
2/04/202618.0518.2017.6117.6220,34717.62
2/03/202618.7118.8217.5517.9356,12117.93
2/02/202617.6919.0417.6918.8644,84318.86
1/30/202617.7618.2917.3217.5155,36417.51
1/29/202618.2218.5017.8718.4530,51018.45
1/28/202618.1918.2517.8218.2428,44618.24
1/27/202617.8218.1617.8218.1624,71218.16
1/26/202618.1018.1117.4817.9926,68217.99
1/23/202618.6618.7518.0018.1715,89218.17
1/22/202618.3018.6818.2718.6433,79818.64
1/21/202618.0018.2517.8718.2332,90518.23
1/20/202617.8118.0017.2317.9526,00817.95
1/16/202617.9518.0017.7917.9524,94217.95
1/15/202617.9717.9717.7917.9536,15517.95
1/14/202617.6017.9217.5517.8928,96217.89
1/13/202617.5917.7417.5417.5933,04117.59
1/12/202617.6817.6917.5417.5912,63217.59
1/09/202617.5517.7017.5117.6120,59617.61
1/08/202617.4717.8717.4717.6163,23217.61
1/07/202617.6017.6317.5617.5610,41717.56
1/06/202617.6418.0017.4117.8514,44617.85
1/05/202617.4218.0017.4217.8124,23317.81