Free Trial

FinWise Bancorp (FINW) Stock Chart & Stock Price History

→ Trump’s “Tax Free” Retirement Strategy (From Gold Safe Exchange) (Ad)
Free FINW Stock Alerts
$10.58
-0.02 (-0.19%)
(As of 05/14/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

FinWise Bancorp Stock Price Performance

5 Day
Performance
-0.47%
1 Month
Performance
+10.88%
3 Month
Performance
0.00%
6 Month
Performance
+3.52%
Year-To-Date
Performance
-25.93%
1 Year
Performance
+33.00%
Receive FINW Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for FinWise Bancorp and its competitors with MarketBeat's FREE daily newsletter

Ad Gold Safe Exchange
Trump’s “Tax Free” Retirement Strategy
Since 1924 — over one hundred years — the US dollar has lost nearly 18x its value. In other words, a dollar back then would buy $17.82 worth of goods in today's money. If you're planning on retiring any time soon…This poses a real problem.
Protect your retirement savings from the inevitable devaluation of the dollar…

FINW Stock Chart for Tuesday, May, 14, 2024

FINW Chart by TradingView

FinWise Bancorp Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/13/2024$10.60$10.60$10.90$10.603,466 shs$135.57 million
05/10/2024$10.65$10.60
-0.47%		$10.64$10.533,564 shs$135.62 million
05/09/2024$10.77$10.65
-1.11%		$10.75$10.5915,592 shs$136.26 million
05/08/2024$10.78$10.77
-0.09%		$10.77$10.658,423 shs$137.79 million
05/07/2024$10.62$10.78
+1.51%		$10.82$10.565,985 shs$137.92 million
05/06/2024$10.74$10.62
-1.12%		$10.95$10.578,762 shs$135.83 million
05/03/2024$10.84$10.74
-0.92%		$10.84$10.53106,413 shs$137.37 million
05/02/2024$10.51$10.84
+3.14%		$11.01$10.4115,054 shs$138.69 million
05/01/2024$10.61$10.51
-0.94%		$10.60$10.2833,376 shs$134.74 million
04/30/2024$10.73$10.61
-1.12%		$10.70$10.2358,319 shs$136.02 million
04/29/2024$10.65$10.73
+0.75%		$10.86$10.5233,900 shs$137.56 million
04/26/2024$10.60$10.65
+0.47%		$11.21$10.5141,817 shs$136.53 million
04/25/2024$10.29$10.60
+3.01%		$10.77$10.1239,152 shs$135.89 million
04/24/2024$10.37$10.29
-0.77%		$11.00$10.1227,570 shs$131.92 million
04/23/2024$10.60$10.37
-2.17%		$10.73$10.3136,620 shs$132.93 million
04/22/2024$10.16$10.60
+4.33%		$10.60$10.209,706 shs$135.89 million
04/19/2024$9.85$10.16
+3.15%		$10.23$9.9310,920 shs$130.25 million
04/18/2024$9.85$9.85$10.10$9.7615,131 shs$126.27 million
04/17/2024$9.80$9.85
+0.51%		$10.10$9.8011,083 shs$126.28 million
04/16/2024$9.69$9.80
+1.14%		$9.96$9.653,522 shs$125.64 million
04/15/2024$9.56$9.69
+1.36%		$9.80$9.5618,071 shs$124.23 million
04/12/2024$9.66$9.56
-1.04%		$9.66$9.5614,931 shs$122.56 million
04/11/2024$9.65$9.66
+0.10%		$9.83$9.661,411 shs$123.84 million
04/10/2024$9.72$9.65
-0.72%		$9.70$9.6211,394 shs$123.71 million
04/09/2024$9.69$9.72
+0.31%		$9.78$9.6810,235 shs$124.61 million
04/08/2024$9.71$9.69
-0.21%		$9.80$9.675,053 shs$124.23 million
04/05/2024$9.67$9.71
+0.41%		$9.78$9.676,485 shs$124.48 million
04/04/2024$9.79$9.67
-1.23%		$9.84$9.6613,403 shs$123.96 million
04/03/2024$9.79$9.79
+0.05%		$9.88$9.796,476 shs$125.51 million
04/02/2024$10.03$9.79
-2.44%		$10.07$9.7725,539 shs$125.44 million
04/01/2024$10.05$10.03
-0.20%		$10.17$10.0210,865 shs$128.59 million
03/29/2024$10.05$10.05$10.20$9.956,040 shs$128.83 million
03/28/2024$10.01$10.05
+0.40%		$10.20$9.956,040 shs$128.84 million
03/27/2024$9.95$10.01
+0.60%		$10.19$10.0016,174 shs$125.03 million
03/26/2024$10.07$9.95
-1.19%		$10.47$9.9412,512 shs$124.28 million
03/25/2024$10.05$10.07
+0.20%		$10.27$10.028,139 shs$125.77 million
03/22/2024$10.00$10.05
+0.50%		$10.15$9.964,911 shs$125.53 million
03/21/2024$10.24$10.00
-2.34%		$10.38$9.9513,953 shs$124.90 million
03/20/2024$9.99$10.24
+2.50%		$10.24$10.0017,203 shs$127.90 million
03/19/2024$10.02$9.99
-0.30%		$10.17$9.8525,887 shs$124.82 million
The Best AI Stock to Own in the World Today is Trading for Just $25 (Ad)

“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companies like Facebook, Airbnb, and PayPal… But our research shows his latest investment could be his most successful venture yet.

See how you can invest alongside him
03/18/2024$10.25$10.02
-2.24%		$10.24$10.0114,384 shs$125.15 million
03/15/2024$10.25$10.25$10.25$10.0813,256 shs$128.02 million
03/14/2024$10.08$10.25
+1.69%		$10.25$10.0739,750 shs$128.06 million
03/13/2024$10.08$10.08$10.67$9.9635,924 shs$125.90 million
03/12/2024$9.74$10.08
+3.49%		$10.25$9.7522,914 shs$125.90 million
03/11/2024$10.06$9.74
-3.18%		$10.24$9.5710,125 shs$121.65 million
03/08/2024$10.05$10.06
+0.10%		$10.48$9.8413,176 shs$125.65 million
03/07/2024$9.37$10.05
+7.26%		$10.26$9.6714,918 shs$125.53 million
03/06/2024$9.25$9.37
+1.30%		$9.44$9.0321,315 shs$117.03 million
03/05/2024$9.15$9.25
+1.09%		$9.88$9.03117,758 shs$115.57 million
03/04/2024$9.33$9.15
-1.93%		$9.54$9.0423,777 shs$114.28 million
03/01/2024$9.83$9.33
-5.09%		$9.78$9.2023,116 shs$116.53 million
02/29/2024$8.77$9.83
+12.09%		$9.83$8.7223,990 shs$122.78 million
02/28/2024$9.37$8.77
-6.40%		$9.31$8.7236,720 shs$109.54 million
02/27/2024$9.45$9.37
-0.85%		$9.94$9.3032,199 shs$117.03 million
02/26/2024$9.44$9.45
+0.11%		$9.64$9.3114,422 shs$118.03 million
02/23/2024$9.41$9.44
+0.32%		$10.15$9.4019,125 shs$117.91 million
02/22/2024$9.76$9.41
-3.59%		$9.79$9.4030,717 shs$117.53 million
02/21/2024$10.07$9.76
-3.08%		$10.31$9.6523,117 shs$121.90 million
02/20/2024$10.44$10.07
-3.54%		$10.47$10.0722,225 shs$125.82 million
02/19/2024$10.44$10.44$10.66$10.296,300 shs$130.40 million
02/16/2024$10.45$10.44
-0.10%		$10.65$10.296,331 shs$130.40 million
02/15/2024$10.60$10.45
-1.42%		$10.58$10.1315,511 shs$130.56 million
02/14/2024$10.49$10.60
+1.05%		$10.86$10.2525,024 shs$132.39 million
02/13/2024$10.70$10.49
-1.96%		$10.81$9.8998,002 shs$131.02 million

Related Companies:
This page (NASDAQ:FINW) was last updated on 5/14/2024 by MarketBeat.com Staff

From Our Partners
Did Intel Just Dethrone Nvidia?
Chaikin Analytics
How to Make 100X on the AI Boom
InvestorPlace
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
America’s worst nightmare?
Porter & Company
Invest Now: Starpax's Cancer Breakthrough Achieving What Others Haven't for a Century
Starpax
Revolutionizing the Green Energy Space and Building Shareholder Value Along the Way
Small Cap Sniper
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press