FinWise Bancorp (FINW) Stock Chart & Stock Price History → Elon to Transform U.S. Economy? (From Porter & Company) (Ad) Free FINW Stock Alerts $10.62 -0.03 (-0.28%) (As of 05/17/2024 08:53 PM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media FinWise Bancorp Stock Price Performance5 Day Performance+0.95%1 Month Performance+4.53%3 Month Performance+5.46%6 Month Performance-3.45%Year-To-Date Performance-25.79%1 Year Performance+34.77% 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 Email Address Ad True Market Insiders4 Cryptos BETTER than BitcoinFormer Wall Street Insider and Professional Money Manager Reveals 4 Cryptos BETTER Than BitcoinClick For My #1 FREE Crypto for 2024 FINW Stock Chart for Monday, May, 20, 2024 FINW Chart by TradingView FinWise Bancorp Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/17/2024$10.65$10.62-0.28%$10.62$10.532,034 shs$136.26 million05/16/2024$10.52$10.65+1.24%$10.70$10.509,809 shs$136.21 million05/15/2024$10.58$10.52-0.57%$10.65$10.5232,052 shs$134.55 million05/14/2024$10.60$10.58-0.19%$10.75$10.586,388 shs$135.32 million05/13/2024$10.60$10.60$10.90$10.603,466 shs$135.57 million05/10/2024$10.65$10.60-0.47%$10.64$10.533,564 shs$135.62 million Get the Latest News and Ratings for FINW and Related StocksEnter your email address below to receive the latest news and analysts' ratings for FinWise Bancorp and its competitors with MarketBeat's FREE daily newsletter. 05/09/2024$10.77$10.65-1.11%$10.75$10.5915,592 shs$136.26 million05/08/2024$10.78$10.77-0.09%$10.77$10.658,423 shs$137.79 million05/07/2024$10.62$10.78+1.51%$10.82$10.565,985 shs$137.92 million05/06/2024$10.74$10.62-1.12%$10.95$10.578,762 shs$135.83 million05/03/2024$10.84$10.74-0.92%$10.84$10.53106,413 shs$137.37 million05/02/2024$10.51$10.84+3.14%$11.01$10.4115,054 shs$138.69 million05/01/2024$10.61$10.51-0.94%$10.60$10.2833,376 shs$134.74 million04/30/2024$10.73$10.61-1.12%$10.70$10.2358,319 shs$136.02 million04/29/2024$10.65$10.73+0.75%$10.86$10.5233,900 shs$137.56 million04/26/2024$10.60$10.65+0.47%$11.21$10.5141,817 shs$136.53 million04/25/2024$10.29$10.60+3.01%$10.77$10.1239,152 shs$135.89 million04/24/2024$10.37$10.29-0.77%$11.00$10.1227,570 shs$131.92 million04/23/2024$10.60$10.37-2.17%$10.73$10.3136,620 shs$132.93 million04/22/2024$10.16$10.60+4.33%$10.60$10.209,706 shs$135.89 million04/19/2024$9.85$10.16+3.15%$10.23$9.9310,920 shs$130.25 million04/18/2024$9.85$9.85$10.10$9.7615,131 shs$126.27 million04/17/2024$9.80$9.85+0.51%$10.10$9.8011,083 shs$126.28 million04/16/2024$9.69$9.80+1.14%$9.96$9.653,522 shs$125.64 million04/15/2024$9.56$9.69+1.36%$9.80$9.5618,071 shs$124.23 million04/12/2024$9.66$9.56-1.04%$9.66$9.5614,931 shs$122.56 million04/11/2024$9.65$9.66+0.10%$9.83$9.661,411 shs$123.84 million04/10/2024$9.72$9.65-0.72%$9.70$9.6211,394 shs$123.71 million04/09/2024$9.69$9.72+0.31%$9.78$9.6810,235 shs$124.61 million04/08/2024$9.71$9.69-0.21%$9.80$9.675,053 shs$124.23 million04/05/2024$9.67$9.71+0.41%$9.78$9.676,485 shs$124.48 million04/04/2024$9.79$9.67-1.23%$9.84$9.6613,403 shs$123.96 million04/03/2024$9.79$9.79+0.05%$9.88$9.796,476 shs$125.51 million04/02/2024$10.03$9.79-2.44%$10.07$9.7725,539 shs$125.44 million04/01/2024$10.05$10.03-0.20%$10.17$10.0210,865 shs$128.59 million03/29/2024$10.05$10.05$10.20$9.956,040 shs$128.83 million03/28/2024$10.01$10.05+0.40%$10.20$9.956,040 shs$128.84 million03/27/2024$9.95$10.01+0.60%$10.19$10.0016,174 shs$125.03 million03/26/2024$10.07$9.95-1.19%$10.47$9.9412,512 shs$124.28 million03/25/2024$10.05$10.07+0.20%$10.27$10.028,139 shs$125.77 million4 Cryptos BETTER than Bitcoin (Ad)Former Wall Street Insider and Professional Money Manager Reveals 4 Cryptos BETTER Than BitcoinClick For My #1 FREE Crypto for 202403/22/2024$10.00$10.05+0.50%$10.15$9.964,911 shs$125.53 million03/21/2024$10.24$10.00-2.34%$10.38$9.9513,953 shs$124.90 million03/20/2024$9.99$10.24+2.50%$10.24$10.0017,203 shs$127.90 million03/19/2024$10.02$9.99-0.30%$10.17$9.8525,887 shs$124.82 million03/18/2024$10.25$10.02-2.24%$10.24$10.0114,384 shs$125.15 million03/15/2024$10.25$10.25$10.25$10.0813,256 shs$128.02 million03/14/2024$10.08$10.25+1.69%$10.25$10.0739,750 shs$128.06 million03/13/2024$10.08$10.08$10.67$9.9635,924 shs$125.90 million03/12/2024$9.74$10.08+3.49%$10.25$9.7522,914 shs$125.90 million03/11/2024$10.06$9.74-3.18%$10.24$9.5710,125 shs$121.65 million03/08/2024$10.05$10.06+0.10%$10.48$9.8413,176 shs$125.65 million03/07/2024$9.37$10.05+7.26%$10.26$9.6714,918 shs$125.53 million03/06/2024$9.25$9.37+1.30%$9.44$9.0321,315 shs$117.03 million03/05/2024$9.15$9.25+1.09%$9.88$9.03117,758 shs$115.57 million03/04/2024$9.33$9.15-1.93%$9.54$9.0423,777 shs$114.28 million03/01/2024$9.83$9.33-5.09%$9.78$9.2023,116 shs$116.53 million02/29/2024$8.77$9.83+12.09%$9.83$8.7223,990 shs$122.78 million02/28/2024$9.37$8.77-6.40%$9.31$8.7236,720 shs$109.54 million02/27/2024$9.45$9.37-0.85%$9.94$9.3032,199 shs$117.03 million02/26/2024$9.44$9.45+0.11%$9.64$9.3114,422 shs$118.03 million02/23/2024$9.41$9.44+0.32%$10.15$9.4019,125 shs$117.91 million02/22/2024$9.76$9.41-3.59%$9.79$9.4030,717 shs$117.53 million02/21/2024$10.07$9.76-3.08%$10.31$9.6523,117 shs$121.90 million02/20/2024$10.44$10.07-3.54%$10.47$10.0722,225 shs$125.82 million02/19/2024$10.44$10.44$10.66$10.296,300 shs$130.40 million Related Companies: MNSB Stock Price Chart CFFI Stock Price Chart RMBI Stock Price Chart PWOD Stock Price Chart OPBK Stock Price Chart FCCO Stock Price Chart HNVR Stock Price Chart CWBC Stock Price Chart UNB Stock Price Chart CBFV Stock Price Chart Receive FINW Stock News and Ratings via EmailSign-up to receive the latest news and ratings for FinWise Bancorp and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:FINW) was last updated on 5/20/2024 by MarketBeat.com Staff From Our PartnersShocking: One AI startup's revenue could surge 4,735%Manward PressThe Overlooked Retirement Asset You Probably Don’t OwnCrypto 101 MediaNext President (Not Trump. Not Biden.)The Freeport SocietyUrgent Nvidia WarningAltimetryElon’s New Device is About to Shock the WorldInvestorPlace"The Biggest Drug Ever" Is ComingBehind the MarketsCEO of Biggest AI Chipmaker Just Dropped a Bombshell…Banyan Hill PublishingExposed: 10 CENT Crypto to Explode May 20th?True Market Insiders Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding FinWise Bancorp Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.