Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| FinWise Bancorp | FINW | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.05 | 0.47% | 10.65 | 16:00:21 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 10.59 | 10.51 | 11.21 | 10.65 | 10.60 |
FINW Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 9.85 | 11.21 | 9.85 | 10.42 | 24,774 | 0.80 | 8.12% |
| 1 Month | 10.15 | 11.21 | 9.56 | 10.05 | 14,562 | 0.50 | 4.93% |
| 3 Months | 13.24 | 13.335 | 8.72 | 10.14 | 22,396 | -2.59 | -19.56% |
| 6 Months | 8.42 | 14.98 | 8.31 | 11.46 | 22,478 | 2.23 | 26.48% |
| 1 Year | 8.70 | 14.98 | 7.61 | 10.51 | 17,926 | 1.95 | 22.41% |
| 3 Years | 12.50 | 21.86 | 7.61 | 12.60 | 27,877 | -1.85 | -14.80% |
| 5 Years | 12.50 | 21.86 | 7.61 | 12.60 | 27,877 | -1.85 | -14.80% |
FINW 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 10.65 | 0.05 | 0.47% | 10.59 | 11.21 | 10.51 | 41,617 |
| Apr 25 2024 | 10.60 | 0.31 | 3.01% | 10.22 | 10.7748 | 10.12 | 39,152 |
| Apr 24 2024 | 10.29 | -0.08 | -0.77% | 10.45 | 10.9999 | 10.12 | 27,570 |
| Apr 23 2024 | 10.37 | -0.23 | -2.17% | 10.58 | 10.73 | 10.22 | 36,620 |
| Apr 22 2024 | 10.60 | 0.44 | 4.33% | 10.06 | 10.60 | 10.06 | 9,706 |
| Apr 19 2024 | 10.16 | 0.31 | 3.15% | 9.85 | 10.225 | 9.85 | 10,920 |
| Apr 18 2024 | 9.85 | 0.00 | 0.00% | 9.95 | 10.10 | 9.76 | 15,131 |
| Apr 17 2024 | 9.85 | 0.05 | 0.51% | 9.90 | 10.095 | 9.80 | 11,083 |
| Apr 16 2024 | 9.80 | 0.11 | 1.14% | 9.65 | 9.98 | 9.65 | 3,522 |
| Apr 15 2024 | 9.69 | 0.13 | 1.36% | 9.76 | 9.80 | 9.56 | 18,071 |
| Apr 12 2024 | 9.56 | -0.10 | -1.04% | 9.64 | 9.655 | 9.56 | 14,931 |
| Apr 11 2024 | 9.66 | 0.01 | 0.10% | 9.765 | 9.83 | 9.66 | 1,411 |
| Apr 10 2024 | 9.65 | -0.07 | -0.72% | 9.70 | 9.70 | 9.62 | 11,394 |
| Apr 09 2024 | 9.72 | 0.03 | 0.31% | 9.68 | 9.78 | 9.68 | 10,235 |
| Apr 08 2024 | 9.69 | -0.02 | -0.21% | 9.80 | 9.80 | 9.67 | 5,053 |
| Apr 05 2024 | 9.71 | 0.04 | 0.41% | 9.67 | 9.78 | 9.67 | 6,485 |
| Apr 04 2024 | 9.67 | -0.12 | -1.23% | 9.82 | 9.85 | 9.66 | 13,403 |
| Apr 03 2024 | 9.79 | 0.00 | 0.05% | 9.88 | 9.88 | 9.79 | 6,476 |
| Apr 02 2024 | 9.785 | -0.25 | -2.44% | 10.02 | 10.065 | 9.77 | 25,539 |
| Apr 01 2024 | 10.03 | -0.02 | -0.20% | 10.15 | 10.17 | 10.02 | 10,865 |
| Mar 28 2024 | 10.05 | 0.04 | 0.40% | 9.95 | 10.1999 | 9.95 | 6,040 |
| Mar 27 2024 | 10.01 | 0.06 | 0.60% | 10.09 | 10.19 | 9.95 | 16,174 |
