Dark

FINW
FinWise Bancorp Common
stock NASDAQ

At Close

Aug 7, 2026 3:58:27 PM EDT

14.28USD+0.316%(+0.04)9,789

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-14.24)0

After-hours

Aug 7, 2026 4:00:30 PM EDT

14.27USD-0.105%(-0.01)2,807

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	14.3050	14.615900	14.1400	14.2700	+0.211%	9,789	0.000%
2026-08-06	14.0200	14.623200	13.9300	14.2400	+0.993%	29,413	+0.211%
2026-08-05	14.0800	14.295000	13.9700	14.1000	+0.035%	24,494	+1.206%
2026-08-04	14.3200	14.500000	13.9950	14.0950	-1.365%	43,010	+1.242%
2026-08-03	13.9400	14.330000	13.8600	14.2900	+3.852%	30,732	-0.140%
2026-07-31	13.5600	14.105000	13.5600	13.7600	+0.365%	32,653	+3.706%
2026-07-30	13.6500	13.920000	13.3000	13.7100	-2.766%	50,916	+4.085%
2026-07-29	14.0800	14.186600	13.9300	14.1000	+1.003%	12,634	+1.206%
2026-07-28	13.9100	14.669900	13.9000	13.9600	+1.527%	23,010	+2.221%
2026-07-27	13.8250	13.980000	13.6800	13.7500	-0.145%	14,444	+3.782%
2026-07-24	13.9000	14.180000	13.0800	13.7700	+2.685%	29,460	+3.631%
2026-07-23	13.5700	14.250000	13.3600	13.4100	-1.179%	53,218	+6.413%
2026-07-22	13.3900	13.770000	13.3600	13.5700	+1.118%	27,325	+5.158%
2026-07-21	13.8000	14.338300	13.1700	13.4200	-1.685%	27,700	+6.334%
2026-07-20	14.3900	14.415000	13.5000	13.6500	-1.230%	34,080	+4.542%
2026-07-17	14.0300	14.430000	13.8200	13.8200	-1.916%	18,567	+3.256%
2026-07-16	14.0300	14.415000	13.8400	14.0900	+1.004%	29,731	+1.278%
2026-07-15	13.9400	14.030000	13.8900	13.9500	-0.286%	10,440	+2.294%
2026-07-14	14.4100	14.500000	13.9790	13.9900	+0.143%	15,649	+2.001%
2026-07-13	14.0000	14.455000	13.8200	13.9700	+0.648%	24,767	+2.147%
2026-07-10	14.2200	14.400000	13.8500	13.8800	-1.280%	32,199	+2.810%
2026-07-09	14.4650	14.465000	13.9400	14.0600	+0.861%	23,210	+1.494%
2026-07-08	14.0400	14.465000	13.8300	13.9400	-0.429%	45,683	+2.367%
2026-07-07	14.4900	14.490000	13.8400	14.0000	-2.166%	55,366	+1.929%
2026-07-06	14.3900	14.750000	14.2900	14.3100	-1.717%	42,695	-0.280%
2026-07-02	15.0500	15.050000	14.3450	14.5600	-1.622%	14,603	-1.992%
2026-07-01	14.5400	14.910000	14.5400	14.8000	+2.069%	27,574	-3.581%
2026-06-30	14.7700	14.820000	14.0500	14.5000	-1.159%	152,624	-1.586%
2026-06-29	15.2600	15.400000	14.3600	14.6700	-4.864%	55,839	-2.727%
2026-06-26	14.5500	15.450000	14.5500	15.4200	+5.979%	254,025	-7.458%
2026-06-25	14.6850	14.685000	14.3700	14.5500	-0.342%	10,523	-1.924%
2026-06-24	14.4900	14.750000	14.3900	14.6000	+0.829%	20,587	-2.260%
2026-06-23	14.1900	14.500000	14.1900	14.4800	+2.987%	11,780	-1.450%
2026-06-22	14.2631	14.263100	14.0600	14.0600	-0.846%	8,324	+1.494%
2026-06-18	13.9800	14.240000	13.7800	14.1800	+2.828%	52,732	+0.635%
2026-06-17	14.4900	14.490000	13.7150	13.7900	-4.036%	20,983	+3.481%
2026-06-16	14.3100	14.550000	14.2600	14.3700	+0.419%	10,944	-0.696%
2026-06-15	14.5200	14.595000	14.2600	14.3100	-2.785%	6,980	-0.280%
2026-06-12	14.6400	14.895000	14.5100	14.7200	+0.068%	12,294	-3.057%
2026-06-11	14.8100	14.810000	14.4300	14.7100	+0.273%	7,421	-2.991%
2026-06-10	14.7100	14.760000	14.3500	14.6700	-0.407%	26,749	-2.727%
2026-06-09	14.3300	14.800000	14.3300	14.7300	+2.363%	10,657	-3.123%
2026-06-08	14.5700	14.710000	14.3866	14.3900	-1.842%	5,821	-0.834%
2026-06-05	14.3000	14.700000	14.0500	14.6600	+1.664%	12,122	-2.660%
2026-06-04	14.3300	14.580000	14.2700	14.4200	+2.125%	25,904	-1.040%
2026-06-03	14.4300	14.430000	14.0100	14.1200	-2.216%	28,140	+1.062%
2026-06-02	14.0600	14.445000	14.0600	14.4400	+2.557%	11,209	-1.177%
2026-06-01	14.2200	14.500100	13.3001	14.0800	-2.086%	19,413	+1.349%
2026-05-29	14.1600	14.680000	13.9630	14.3800	+0.983%	18,792	-0.765%
2026-05-28	13.9200	14.240000	13.9200	14.2400	+1.714%	37,934	+0.211%
2026-05-27	13.9200	14.110000	13.8950	14.0000	0.000%	40,512	+1.929%
2026-05-26	13.8700	14.270000	13.8500	14.0000	+1.083%	47,837	+1.929%
2026-05-22	13.8800	13.900000	13.8000	13.8500	-0.717%	27,553	+3.032%
2026-05-21	13.8000	14.030000	13.8000	13.9500	+3.104%	30,357	+2.294%
2026-05-20	13.6200	14.000000	13.4500	13.5300	-0.661%	40,002	+5.469%
2026-05-19	13.5500	14.096700	13.5500	13.6200	-0.439%	7,139	+4.772%
2026-05-18	13.6000	13.680000	13.2900	13.6800	+4.348%	12,996	+4.313%
2026-05-15	12.9100	14.035100	12.9000	13.1100	+0.769%	17,871	+8.848%
2026-05-14	13.5027	13.719900	13.0000	13.0100	0.000%	9,218	+9.685%
2026-05-13	12.8800	13.250000	12.8200	13.0100	+0.231%	26,648	+9.685%
2026-05-12	13.2500	13.420000	12.9300	12.9800	-2.917%	20,364	+9.938%
2026-05-11	13.3900	13.875000	13.2700	13.3700	-1.183%	16,524	+6.731%
2026-05-08	13.8900	14.100000	13.5300	13.5300	-3.357%	13,670	+5.469%
2026-05-07	13.4800	14.239900	13.4800	14.0000	+3.017%	19,007	+1.929%
2026-05-06	13.4400	13.990000	13.3000	13.5900	-0.622%	16,743	+5.004%
2026-05-05	14.3729	14.372900	13.5850	13.6750	-2.042%	20,440	+4.351%
2026-05-04	14.7700	15.840000	13.8000	13.9600	-6.684%	63,859	+2.221%
2026-05-01	15.5000	15.521700	14.8600	14.9600	-3.794%	70,241	-4.612%
2026-04-30	15.8400	16.359900	15.5500	15.5500	-2.355%	29,520	-8.232%
2026-04-29	16.0400	16.050000	15.8500	15.9250	-1.271%	15,645	-10.392%
2026-04-28	16.4899	16.489900	16.0100	16.1300	-0.186%	12,620	-11.531%
2026-04-27	16.0800	16.410000	16.0100	16.1600	-0.185%	9,211	-11.696%
2026-04-24	16.2300	16.495000	16.0500	16.1900	+0.062%	19,794	-11.859%
2026-04-23	16.1800	16.300000	16.0500	16.1800	0.000%	5,943	-11.805%
2026-04-22	16.3800	16.675000	16.1800	16.1800	-1.281%	4,295	-11.805%
2026-04-21	16.7000	17.299900	16.2300	16.3900	-2.032%	12,913	-12.935%
2026-04-20	16.8300	17.150000	16.7300	16.7300	-2.902%	20,159	-14.704%
2026-04-17	16.6200	17.230000	16.3400	17.2300	+5.061%	15,455	-17.179%
2026-04-16	16.2600	16.400000	16.2600	16.4000	+0.244%	4,203	-12.988%
2026-04-15	16.1600	16.620000	16.0100	16.3600	+0.430%	7,814	-12.775%
2026-04-14	16.3000	16.447700	15.8600	16.2900	-0.792%	11,552	-12.400%
2026-04-13	17.3000	17.300000	16.4200	16.4200	-2.204%	7,448	-13.094%
2026-04-10	17.2200	17.300000	16.4600	16.7900	-3.172%	8,050	-15.009%
2026-04-09	16.2100	17.340000	16.2100	17.3400	+3.399%	18,127	-17.705%
2026-04-08	15.9700	17.000000	15.9136	16.7700	+3.839%	18,013	-14.908%
2026-04-07	15.9500	16.250000	15.9000	16.1500	+0.623%	12,131	-11.641%
2026-04-06	15.7100	16.135000	15.7100	16.0500	+0.753%	7,713	-11.090%
2026-04-02	15.9300	15.930000	15.8450	15.9300	0.000%	3,515	-10.421%
2026-04-01	16.0100	16.200000	15.8850	15.9300	+0.441%	6,431	-10.421%
2026-03-31	16.1200	16.175700	15.6350	15.8600	-0.126%	10,265	-10.025%
2026-03-30	15.7500	16.050000	15.7500	15.8800	+1.211%	10,051	-10.139%
2026-03-27	15.1500	15.690000	15.1500	15.6900	+2.082%	15,797	-9.050%
2026-03-26	15.3300	15.490000	15.2200	15.3700	+0.196%	7,380	-7.157%
2026-03-25	15.9700	15.970000	15.3400	15.3400	-2.355%	5,433	-6.975%
2026-03-24	15.8700	16.068500	15.7100	15.7100	-2.543%	7,495	-9.166%
2026-03-23	15.6400	16.250000	15.6200	16.1200	+5.428%	11,529	-11.476%
2026-03-20	15.6100	15.610000	15.2600	15.2900	-2.050%	56,477	-6.671%
2026-03-19	15.5300	15.819900	15.5300	15.6100	+0.580%	5,195	-8.584%
2026-03-18	15.7500	15.865000	15.5200	15.5200	-2.020%	18,426	-8.054%
2026-03-17	16.0300	16.140000	15.8400	15.8400	-1.798%	11,931	-9.912%
2026-03-16	15.9100	16.510000	15.9100	16.1300	+2.283%	9,057	-11.531%
2026-03-13	15.9700	15.970000	15.7500	15.7700	-0.253%	7,463	-9.512%
2026-03-12	15.9000	16.155000	15.8100	15.8100	-0.629%	6,622	-9.741%
2026-03-11	15.9700	16.420000	15.8100	15.9100	-0.376%	7,147	-10.308%
2026-03-10	16.0200	16.310000	15.9700	15.9700	-1.053%	8,639	-10.645%
2026-03-09	15.9700	16.362300	15.6700	16.1400	-0.616%	7,449	-11.586%
2026-03-06	16.3100	16.310000	15.9150	16.2400	-0.794%	26,605	-12.131%
2026-03-05	16.7000	16.710000	16.1800	16.3700	-2.210%	19,072	-12.828%
2026-03-04	16.5900	17.019900	16.5900	16.7400	+0.180%	15,998	-14.755%
2026-03-03	16.7000	16.979900	16.7000	16.7100	-0.595%	9,267	-14.602%
2026-03-02	16.7100	17.049900	16.7100	16.8100	-0.178%	8,678	-15.110%
2026-02-27	17.5400	17.540000	16.8400	16.8400	-1.520%	17,761	-15.261%
2026-02-26	17.3800	17.380000	17.1000	17.1000	-0.058%	4,012	-16.550%
2026-02-25	16.7400	17.155000	16.7400	17.1100	+3.571%	6,666	-16.598%
2026-02-24	16.7050	16.740000	16.5100	16.5200	+0.426%	7,536	-13.620%
2026-02-23	17.0650	17.065000	16.3900	16.4500	-4.026%	20,145	-13.252%
2026-02-20	17.2000	17.370000	17.1400	17.1400	-0.465%	5,083	-16.744%
2026-02-19	17.0300	17.220000	17.0201	17.2200	+0.116%	6,652	-17.131%
2026-02-18	17.1600	17.385000	17.0650	17.2000	+0.233%	18,844	-17.035%
2026-02-17	17.5000	17.500000	17.1600	17.1600	-1.152%	10,512	-16.841%
2026-02-13	17.5750	17.830000	17.2700	17.3600	-0.686%	13,461	-17.800%
2026-02-12	17.6400	17.640000	17.3700	17.4800	-0.057%	10,359	-18.364%
2026-02-11	17.6300	17.725000	17.4575	17.4900	-0.991%	14,631	-18.411%
2026-02-10	17.5900	17.830000	17.5900	17.6650	+0.770%	14,908	-19.219%
2026-02-09	17.6800	18.165000	17.5300	17.5300	-0.792%	14,410	-18.597%
2026-02-06	17.5700	17.795000	17.4400	17.6700	+1.435%	26,100	-19.242%
2026-02-05	17.6050	17.690000	17.2800	17.4200	-1.135%	14,744	-18.083%
2026-02-04	18.0500	18.195000	17.6050	17.6200	-1.702%	20,347	-19.012%
2026-02-03	18.7100	18.824500	17.5500	17.9250	-4.958%	56,121	-20.391%
2026-02-02	17.6900	19.035000	17.6900	18.8600	+7.710%	44,844	-24.337%
2026-01-30	17.7600	18.289900	17.3200	17.5100	-5.095%	55,364	-18.504%
2026-01-29	18.2200	18.500000	17.8700	18.4500	+1.151%	30,510	-22.656%
2026-01-28	18.1900	18.250000	17.8200	18.2400	+0.441%	28,446	-21.765%
2026-01-27	17.8200	18.160000	17.8200	18.1600	+0.945%	24,713	-21.421%
2026-01-26	18.1000	18.110000	17.4750	17.9900	-0.991%	26,682	-20.678%
2026-01-23	18.6600	18.755000	18.0000	18.1700	-2.521%	15,892	-21.464%
2026-01-22	18.3050	18.680000	18.2750	18.6400	+2.249%	33,798	-23.444%
2026-01-21	17.9950	18.250000	17.8700	18.2300	+1.560%	32,905	-21.722%
2026-01-20	17.8100	18.000000	17.2250	17.9500	0.000%	26,008	-20.501%
2026-01-16	17.9500	18.000000	17.7900	17.9500	0.000%	24,942	-20.501%
2026-01-15	17.9700	17.970000	17.7900	17.9500	+0.335%	36,155	-20.501%
2026-01-14	17.6000	17.920600	17.5500	17.8900	+1.706%	28,962	-20.235%
2026-01-13	17.5900	17.740000	17.5400	17.5900	0.000%	33,041	-18.874%
2026-01-12	17.6800	17.686900	17.5350	17.5900	-0.114%	12,632	-18.874%
2026-01-09	17.5500	17.700000	17.5100	17.6100	0.000%	20,589	-18.966%
2026-01-08	17.4700	17.870000	17.4700	17.6100	+0.285%	63,229	-18.966%
2026-01-07	17.6000	17.632000	17.5600	17.5600	-1.625%	10,417	-18.736%
2026-01-06	17.6400	18.000000	17.4100	17.8500	+0.225%	14,446	-20.056%
2026-01-05	17.4200	18.000000	17.4200	17.8100	+2.122%	24,233	-19.876%
2026-01-02	17.9400	17.980000	17.3200	17.4400	-2.787%	13,751	-18.177%
2025-12-31	18.1000	18.100000	17.6850	17.9400	+1.643%	13,666	-20.457%
2025-12-30	17.6000	17.859900	17.5700	17.6500	-1.286%	7,098	-19.150%
2025-12-29	18.1600	18.160000	17.8800	17.8800	+0.224%	5,092	-20.190%
2025-12-26	17.9550	17.955000	17.6400	17.8400	+0.281%	7,423	-20.011%
2025-12-24	17.9700	17.970000	17.7900	17.7900	-0.947%	3,422	-19.786%
2025-12-23	18.2950	18.300000	17.9000	17.9600	-0.938%	8,331	-20.546%
2025-12-22	18.2500	18.664700	17.7050	18.1300	-0.658%	37,878	-21.291%
2025-12-19	18.3800	18.380000	17.6500	18.2500	-0.761%	71,891	-21.808%
2025-12-18	18.1000	18.713000	18.0200	18.3900	+1.658%	30,193	-22.403%
2025-12-17	17.0701	18.090000	17.0701	18.0900	+0.222%	22,788	-21.117%
2025-12-16	17.6400	18.245000	17.6400	18.0500	+2.790%	46,257	-20.942%
2025-12-15	18.0550	18.055000	17.4700	17.5600	-1.293%	34,561	-18.736%
2025-12-12	18.0500	18.100000	17.7200	17.7900	-0.781%	23,085	-19.786%
2025-12-11	17.7800	18.135000	17.5100	17.9300	+1.933%	36,199	-20.413%
2025-12-10	17.8624	17.910000	17.3000	17.5900	-0.114%	35,911	-18.874%
2025-12-09	17.8300	18.450000	17.5400	17.6100	-1.012%	13,593	-18.966%
2025-12-08	17.8800	18.040000	17.7810	17.7900	-1.658%	16,302	-19.786%
2025-12-05	17.9600	18.110000	17.9600	18.0900	-0.550%	6,179	-21.117%
2025-12-04	18.5100	18.510000	18.0000	18.1900	-1.676%	5,615	-21.550%
2025-12-03	18.4013	18.500000	17.9000	18.5000	+3.179%	24,950	-22.865%
2025-12-02	17.9100	18.000000	17.9000	17.9300	-0.444%	4,802	-20.413%
2025-12-01	17.8100	18.040000	17.8100	18.0100	-0.222%	8,908	-20.766%
2025-11-28	18.0050	18.170000	17.7700	18.0500	0.000%	6,096	-20.942%
2025-11-26	17.9300	18.205000	17.9300	18.0500	0.000%	10,672	-20.942%
2025-11-25	18.0500	18.140000	17.8800	18.0500	+0.055%	9,416	-20.942%
2025-11-24	17.8300	18.160000	17.8300	18.0400	+1.235%	7,830	-20.898%
2025-11-21	17.6700	18.150000	17.6500	17.8200	+0.112%	26,919	-19.921%
2025-11-20	18.0700	18.180000	17.6550	17.8000	+0.225%	5,172	-19.831%
2025-11-19	17.8400	18.164267	17.7600	17.7600	-1.607%	10,208	-19.651%
2025-11-18	18.1200	18.800000	17.8000	18.0500	+0.334%	14,851	-20.942%
2025-11-17	18.3800	18.380000	17.8600	17.9900	-1.371%	7,809	-20.678%
2025-11-14	18.3600	19.050000	18.1415	18.2400	-1.138%	15,556	-21.765%
2025-11-13	19.0427	19.860000	17.8700	18.4500	-3.200%	27,616	-22.656%
2025-11-12	19.0962	19.096200	18.7400	19.0600	+0.900%	6,105	-25.131%
2025-11-11	19.3600	19.360000	18.6800	18.8900	-0.159%	11,050	-24.457%
2025-11-10	19.5800	19.580000	18.9200	18.9200	-1.612%	11,242	-24.577%
2025-11-07	18.5963	19.650000	18.2300	19.2300	+2.396%	19,096	-25.793%
2025-11-06	18.8350	19.379900	18.6100	18.7800	-2.187%	8,042	-24.015%
2025-11-05	18.5050	19.220000	18.5050	19.2000	+1.212%	10,049	-25.677%
2025-11-04	19.4400	19.500000	18.8100	18.9700	-1.964%	9,112	-24.776%
2025-11-03	19.5300	19.810000	18.7600	19.3500	+0.834%	7,931	-26.253%
2025-10-31	18.6100	19.800000	18.0000	19.1900	+2.840%	16,192	-25.638%
2025-10-30	18.7300	18.810000	17.6000	18.6600	+4.714%	41,879	-23.526%
2025-10-29	17.9700	18.080000	17.4100	17.8200	+0.225%	13,790	-19.921%
2025-10-28	17.9872	18.090000	17.7600	17.7800	-0.947%	9,552	-19.741%
2025-10-27	18.1300	18.330000	17.9300	17.9500	-0.938%	4,619	-20.501%
2025-10-24	18.1400	18.140000	18.1200	18.1200	+0.055%	2,937	-21.247%
2025-10-23	18.1400	18.140000	17.9600	18.1100	-0.165%	3,202	-21.204%
2025-10-22	17.9800	18.220000	17.9600	18.1400	+1.284%	15,985	-21.334%
2025-10-21	17.8700	18.060000	17.8300	17.9100	0.000%	10,029	-20.324%
2025-10-20	17.8900	17.910000	17.7300	17.9100	+2.284%	5,771	-20.324%
2025-10-17	17.4900	18.022500	17.4900	17.5100	-0.228%	7,086	-18.504%
2025-10-16	18.4200	18.440000	17.5000	17.5500	-4.360%	15,477	-18.689%
2025-10-15	18.6200	18.850000	18.3500	18.3500	-1.025%	7,688	-22.234%
2025-10-14	18.5991	18.830000	18.4400	18.5400	-0.803%	44,870	-23.031%
2025-10-13	18.2500	19.280000	18.1300	18.6900	+2.411%	10,904	-23.649%
2025-10-10	18.4100	18.920000	18.2500	18.2500	-1.617%	9,879	-21.808%
2025-10-09	18.6900	19.100000	18.4500	18.5500	-2.317%	4,829	-23.073%
2025-10-08	18.4500	19.210000	18.3100	18.9900	+3.150%	9,779	-24.855%
2025-10-07	18.1400	18.920000	18.1400	18.4100	+0.821%	8,024	-22.488%
2025-10-06	18.3300	19.270000	17.8084	18.2600	-0.976%	23,120	-21.851%
2025-10-03	20.3700	20.370000	18.2800	18.4400	-9.475%	21,648	-22.614%
2025-10-02	19.3900	20.390000	18.7496	20.3700	+3.929%	25,148	-29.946%
2025-10-01	19.0900	19.610000	17.8600	19.6000	+1.083%	24,988	-27.194%
2025-09-30	20.1900	20.387100	19.3300	19.3900	-4.200%	26,528	-26.405%
2025-09-29	20.6400	20.769300	20.1048	20.2400	-2.646%	9,784	-29.496%
2025-09-26	20.5900	20.860000	20.5900	20.7900	+0.727%	5,470	-31.361%
2025-09-25	20.5300	21.152800	20.2900	20.6400	-0.722%	8,367	-30.862%
2025-09-24	20.9548	21.170000	20.3400	20.7900	-0.479%	5,973	-31.361%
2025-09-23	21.2300	21.350000	20.3800	20.8900	-0.807%	11,668	-31.690%
2025-09-22	21.6700	21.920000	20.9100	21.0600	-6.358%	21,468	-32.241%
2025-09-19	20.6100	22.490000	18.4012	22.4900	+9.016%	107,674	-36.550%
2025-09-18	20.0100	20.710000	19.9700	20.6300	+4.087%	15,177	-30.829%
2025-09-17	19.6500	20.297000	19.0000	19.8200	+0.865%	21,293	-28.002%
2025-09-16	19.1200	19.780000	19.1200	19.6500	+0.873%	6,399	-27.379%
2025-09-15	19.7900	19.790000	19.2600	19.4800	+1.090%	5,948	-26.745%
2025-09-12	19.2250	19.450000	19.1500	19.2700	-1.884%	6,274	-25.947%
2025-09-11	19.2000	19.800000	19.2000	19.6400	+2.505%	9,004	-27.342%
2025-09-10	19.4200	19.708300	19.0000	19.1600	-1.135%	7,242	-25.522%
2025-09-09	19.7200	19.727800	19.2000	19.3800	-1.524%	11,547	-26.367%
2025-09-08	19.4600	19.790000	19.3500	19.6800	+1.705%	8,245	-27.490%
2025-09-05	19.7500	19.750000	19.1600	19.3500	-0.514%	10,846	-26.253%
2025-09-04	19.1431	19.450000	19.1431	19.4500	+3.238%	9,012	-26.632%
2025-09-03	19.1700	19.655900	18.5400	18.8400	-2.383%	10,682	-24.257%
2025-09-02	19.0300	19.460000	19.0300	19.3000	-0.155%	6,483	-26.062%
2025-08-29	19.6300	19.700000	19.2800	19.3300	-0.719%	7,516	-26.177%
2025-08-28	19.6900	19.690000	19.3600	19.4700	+0.103%	5,400	-26.708%
2025-08-27	19.4178	19.750000	19.3900	19.4500	-0.205%	21,298	-26.632%
2025-08-26	19.2000	19.635000	18.5000	19.4900	+2.202%	16,805	-26.783%
2025-08-25	19.0100	19.380000	18.5000	19.0700	-1.192%	22,751	-25.170%
2025-08-22	18.6600	19.637300	18.3100	19.3000	+4.494%	36,559	-26.062%
2025-08-21	18.5500	18.790000	18.3900	18.4700	-0.699%	9,777	-22.740%
2025-08-20	18.6000	19.100000	18.4950	18.6000	+0.813%	9,074	-23.280%
2025-08-19	18.1950	18.605000	18.1950	18.4500	0.000%	8,213	-22.656%
2025-08-18	19.0500	19.050000	18.2550	18.4500	-0.324%	8,235	-22.656%
2025-08-15	18.9800	18.980000	18.3600	18.5100	-1.908%	14,374	-22.907%
2025-08-14	19.4032	19.403200	18.7409	18.8700	-0.212%	9,647	-24.377%
2025-08-13	19.4000	19.640000	18.8500	18.9100	-2.425%	17,760	-24.537%
2025-08-12	18.6300	19.390000	18.4300	19.3800	+4.927%	33,955	-26.367%
2025-08-11	18.3000	18.590000	17.6600	18.4700	+2.101%	13,435	-22.740%
2025-08-08	18.4800	18.480000	17.9056	18.0900	-1.738%	13,095	-21.117%
2025-08-07	18.2400	18.500000	18.1750	18.4100	+1.321%	20,149	-22.488%
2025-08-06	18.1400	18.190000	18.1000	18.1700	0.000%	16,086	-21.464%
2025-08-05	17.6800	18.190000	17.5500	18.1700	+2.193%	13,873	-21.464%
2025-08-04	17.5850	17.910000	17.4250	17.7800	+0.737%	12,922	-19.741%
2025-08-01	17.4250	17.710000	16.9554	17.6500	-1.231%	18,305	-19.150%
2025-07-31	17.7300	18.369700	17.5750	17.8700	-0.168%	16,921	-20.145%
2025-07-30	17.6200	18.190000	17.4001	17.9000	+2.403%	34,604	-20.279%
2025-07-29	17.5000	17.690000	17.2250	17.4800	+0.172%	32,764	-18.364%
2025-07-28	17.4000	17.500000	16.9300	17.4500	+0.925%	15,950	-18.223%
2025-07-25	16.2100	17.350000	16.2100	17.2900	+10.409%	43,822	-17.467%
2025-07-24	15.6107	16.100000	15.5700	15.6600	-2.914%	13,593	-8.876%
2025-07-23	15.7100	16.190000	15.7100	16.1300	+1.574%	10,995	-11.531%
2025-07-22	15.6350	16.135000	15.6350	15.8800	+1.146%	18,245	-10.139%
2025-07-21	15.2100	16.080000	15.2100	15.7000	-0.381%	13,380	-9.108%
2025-07-18	15.9900	15.990000	15.4650	15.7600	-0.568%	15,727	-9.454%
2025-07-17	15.6400	15.850000	15.3100	15.8500	+1.020%	18,293	-9.968%
2025-07-16	15.4500	15.720000	15.0700	15.6900	+3.156%	26,518	-9.050%
2025-07-15	15.4900	15.490000	15.2100	15.2100	-1.744%	20,240	-6.180%
2025-07-14	15.2000	15.576400	15.0500	15.4800	+0.847%	19,016	-7.817%
2025-07-11	15.4600	15.570000	15.2000	15.3500	-2.602%	15,900	-7.036%
2025-07-10	15.6800	16.020000	15.5650	15.7600	-1.098%	15,256	-9.454%
2025-07-09	15.5000	16.230000	15.4850	15.9350	+0.536%	22,882	-10.449%
2025-07-08	15.6900	16.060000	15.2900	15.8500	+0.348%	30,456	-9.968%
2025-07-07	15.7100	15.930000	15.2250	15.7950	+0.798%	29,916	-9.655%
2025-07-03	15.2600	15.905000	15.2600	15.6700	-0.318%	11,908	-8.934%
2025-07-02	15.2100	15.890000	15.1169	15.7200	+0.963%	27,384	-9.224%
2025-07-01	15.1700	15.650000	15.0900	15.5700	+3.731%	26,261	-8.349%
2025-06-30	14.2000	15.240000	14.2000	15.0100	+5.259%	48,488	-4.930%
2025-06-27	14.0000	14.640000	14.0000	14.2600	+2.003%	1,038,196	+0.070%
2025-06-26	13.9300	14.080000	13.9300	13.9800	+0.720%	33,760	+2.074%
2025-06-25	13.9700	14.050000	13.8100	13.8800	-0.928%	39,866	+2.810%
2025-06-24	14.3673	14.367300	13.9600	14.0100	+1.375%	26,133	+1.856%
2025-06-23	14.1100	14.200000	13.8200	13.8200	-2.332%	53,280	+3.256%
2025-06-20	14.1200	14.290300	14.0200	14.1500	+0.283%	14,314	+0.848%
2025-06-18	13.8000	14.290000	13.8000	14.1100	+2.993%	28,696	+1.134%
2025-06-17	14.1200	14.280000	13.6600	13.7000	-3.180%	23,108	+4.161%
2025-06-16	14.9500	14.950000	14.0500	14.1500	-1.462%	23,472	+0.848%
2025-06-13	14.8150	14.945000	14.3600	14.3600	-1.644%	19,441	-0.627%
2025-06-12	14.7500	15.085000	14.3800	14.6000	-0.171%	13,293	-2.260%
2025-06-11	14.5600	15.100000	14.5350	14.6250	+0.515%	38,486	-2.427%
2025-06-10	14.4300	15.000000	14.3700	14.5500	+0.762%	13,440	-1.924%
2025-06-09	14.5100	14.615000	14.3750	14.4400	-0.756%	12,851	-1.177%
2025-06-06	14.7300	15.100000	14.5100	14.5500	-0.137%	11,516	-1.924%
2025-06-05	14.5000	14.640000	14.3450	14.5700	+1.817%	15,752	-2.059%
2025-06-04	14.4000	14.845000	14.2650	14.3100	+0.775%	11,560	-0.280%
2025-06-03	14.5648	14.564800	14.1300	14.2000	-0.491%	16,261	+0.493%
2025-06-02	14.4000	14.963900	14.2000	14.2700	-0.488%	15,319	0.000%
2025-05-30	14.6100	14.610000	14.1550	14.3400	-0.967%	9,748	-0.488%
2025-05-29	14.9414	14.941400	14.3100	14.4800	-0.069%	10,271	-1.450%
2025-05-28	14.5700	14.605000	14.3700	14.4900	-1.429%	14,014	-1.518%
2025-05-27	14.7400	15.322600	14.3100	14.7000	+1.765%	45,531	-2.925%
2025-05-23	14.9539	14.953900	14.3650	14.4450	-1.332%	14,613	-1.211%
2025-05-22	14.8300	14.830000	14.5600	14.6400	-1.414%	16,007	-2.527%
2025-05-21	15.2000	15.340000	14.6600	14.8500	-1.980%	14,225	-3.906%
2025-05-20	14.7300	15.220000	14.7300	15.1500	+2.020%	8,751	-5.809%
2025-05-19	14.9200	15.350000	14.7200	14.8500	-1.132%	19,635	-3.906%
2025-05-16	15.2000	15.622800	15.0200	15.0200	-1.508%	14,654	-4.993%
2025-05-15	14.7900	15.460000	14.7687	15.2500	+2.763%	14,281	-6.426%
2025-05-14	15.0500	15.360000	14.8000	14.8400	-1.395%	12,442	-3.841%
2025-05-13	15.0000	15.420000	14.6850	15.0500	+1.075%	16,050	-5.183%
2025-05-12	15.4300	15.440000	14.3787	14.8900	+2.126%	27,378	-4.164%
2025-05-09	14.5350	14.795000	14.5200	14.5800	-0.816%	10,490	-2.126%
2025-05-08	13.8500	14.730000	13.8500	14.7000	+6.061%	14,211	-2.925%
2025-05-07	13.9000	14.325000	13.6100	13.8600	+0.289%	17,670	+2.958%
2025-05-06	14.1000	14.660000	13.4850	13.8200	-1.427%	37,713	+3.256%
2025-05-05	13.9100	14.290000	13.8750	14.0200	-1.268%	14,842	+1.783%
2025-05-02	14.9900	14.990000	14.0600	14.2000	-2.405%	37,873	+0.493%
2025-05-01	14.5600	16.480000	14.5500	14.5500	-3.770%	19,713	-1.924%
2025-04-30	15.3350	15.400000	15.1200	15.1200	-2.640%	17,370	-5.622%
2025-04-29	15.4950	15.761200	15.4150	15.5300	-1.647%	10,567	-8.113%
2025-04-28	15.6500	15.840000	15.4300	15.7900	+0.766%	29,026	-9.626%
2025-04-25	15.8300	15.840000	15.6016	15.6700	-1.073%	21,610	-8.934%
2025-04-24	15.6300	16.010000	15.4750	15.8400	+1.344%	36,843	-9.912%
2025-04-23	15.5000	15.770000	15.4300	15.6300	+2.964%	27,281	-8.701%
2025-04-22	14.6900	15.620000	14.3750	15.1800	+4.258%	27,673	-5.995%
2025-04-21	14.6500	14.680000	14.5250	14.5600	-1.154%	7,424	-1.992%
2025-04-17	14.6400	14.730000	14.4100	14.7300	+1.376%	21,970	-3.123%
2025-04-16	14.5800	14.840000	14.4550	14.5300	-1.291%	17,207	-1.789%
2025-04-15	14.4400	15.170000	14.0400	14.7200	+3.009%	91,247	-3.057%
2025-04-14	14.3500	14.625000	13.9000	14.2900	+3.626%	20,715	-0.140%
2025-04-11	14.1200	14.289900	13.5358	13.7900	-4.369%	20,081	+3.481%
2025-04-10	14.8700	14.920500	14.2050	14.4200	-4.122%	7,434	-1.040%
2025-04-09	14.2500	15.615900	14.0700	15.0400	+5.767%	25,732	-5.120%
2025-04-08	14.4300	14.700000	14.0400	14.2200	-1.113%	23,395	+0.352%
2025-04-07	14.2500	14.790000	14.1100	14.3800	-0.139%	29,083	-0.765%
2025-04-04	15.6100	15.610000	14.2000	14.4000	-7.097%	17,817	-0.903%
2025-04-03	16.7500	16.750000	15.3900	15.5000	-9.038%	24,759	-7.935%
2025-04-02	17.1200	17.120000	16.8800	17.0400	-0.583%	18,060	-16.256%
2025-04-01	17.2700	17.580000	16.8500	17.1400	-2.113%	13,701	-16.744%
2025-03-31	17.4400	17.795000	17.2673	17.5100	+0.401%	38,682	-18.504%
2025-03-28	17.4100	17.640000	17.3440	17.4400	-0.513%	14,892	-18.177%
2025-03-27	17.4700	17.540000	17.4700	17.5300	+0.516%	6,842	-18.597%
2025-03-26	17.2500	17.530000	17.0950	17.4400	+0.519%	16,111	-18.177%
2025-03-25	17.5600	17.570000	17.2800	17.3500	-1.083%	7,832	-17.752%
2025-03-24	17.4300	17.730000	17.0400	17.5400	+0.573%	15,330	-18.643%
2025-03-21	17.1500	17.440000	17.1500	17.4400	+0.403%	22,289	-18.177%
2025-03-20	17.3200	17.470000	17.2500	17.3700	-0.115%	17,633	-17.847%
2025-03-19	17.1970	17.650000	17.1970	17.3900	-0.742%	8,336	-17.941%
2025-03-18	17.5200	17.720000	17.3650	17.5200	-1.073%	10,243	-18.550%
2025-03-17	17.5300	17.765000	17.5200	17.7100	+0.056%	22,327	-19.424%
2025-03-14	17.8900	17.890000	17.5100	17.7000	+0.397%	28,801	-19.379%
2025-03-13	17.6300	17.630000	16.7750	17.6300	+0.685%	20,235	-19.058%
2025-03-12	17.4100	17.540000	16.8900	17.5100	+0.632%	14,876	-18.504%
2025-03-11	17.0500	18.040000	16.8595	17.4000	+1.281%	28,642	-17.989%
2025-03-10	17.4700	17.590000	16.8600	17.1800	-3.646%	21,641	-16.938%
2025-03-07	17.8800	18.084000	17.5200	17.8300	-1.437%	8,952	-19.966%
2025-03-06	18.5604	18.560400	17.8887	18.0900	-4.134%	18,807	-21.117%
2025-03-05	18.9150	18.915000	18.3750	18.8700	+0.159%	10,304	-24.377%
2025-03-04	19.3100	19.310000	18.5233	18.8400	-3.136%	18,433	-24.257%
2025-03-03	19.8800	19.880000	19.3100	19.4500	-1.916%	23,834	-26.632%
2025-02-28	19.6300	19.880000	19.5812	19.8300	+1.122%	20,405	-28.038%
2025-02-27	19.6500	19.750000	19.3200	19.6100	-0.254%	15,494	-27.231%
2025-02-26	19.2400	19.680000	19.1900	19.6600	+2.717%	34,689	-27.416%
2025-02-25	18.9800	19.571700	18.5700	19.1400	+2.080%	25,641	-25.444%
2025-02-24	19.4400	19.650000	18.4800	18.7500	-2.597%	23,757	-23.893%
2025-02-21	19.9428	20.110000	19.2500	19.2500	-3.509%	26,659	-25.870%
2025-02-20	20.6300	20.630000	19.4900	19.9500	-3.296%	22,100	-28.471%
2025-02-19	19.8200	20.940000	19.1701	20.6300	+3.982%	68,592	-30.829%
2025-02-18	19.9800	20.000000	19.6500	19.8400	-0.452%	36,511	-28.075%

.dark-mode .WGkTRk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WGkTRk{ color: #333333; background-color: white; border: 2px solid #333333; }FINWFinWise Bancorp Commonstock NASDAQ

FINW
FinWise Bancorp Common
stock NASDAQ