FinWise Bancorp - Common Stock (NQ:FINW)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 09, 2025	19.72	19.73	19.20	19.38	12,247	-0.30(-1.52%)
Sep 08, 2025	19.46	19.79	19.35	19.68	8,245	+0.33(+1.71%)
Sep 05, 2025	19.75	19.75	19.16	19.35	10,846	-0.10(-0.51%)
Sep 04, 2025	19.14	19.45	19.14	19.45	9,012	+0.61(+3.24%)
Sep 03, 2025	19.17	19.66	18.54	18.84	10,682	-0.46(-2.38%)
Sep 02, 2025	19.03	19.46	19.03	19.30	6,483	-0.03(-0.16%)
Aug 29, 2025	19.63	19.70	19.28	19.33	7,516	-0.14(-0.72%)
Aug 28, 2025	19.69	19.69	19.36	19.47	5,400	+0.02(+0.10%)
Aug 27, 2025	19.42	19.75	19.39	19.45	21,298	-0.04(-0.21%)
Aug 26, 2025	19.20	19.64	18.50	19.49	16,805	+0.42(+2.20%)
Aug 25, 2025	19.01	19.38	18.50	19.07	22,751	-0.23(-1.19%)
Aug 22, 2025	18.66	19.64	18.31	19.30	36,559	+0.83(+4.49%)
Aug 21, 2025	18.55	18.79	18.39	18.47	9,777	-0.13(-0.70%)
Aug 20, 2025	18.60	19.10	18.50	18.60	9,074	+0.15(+0.81%)
Aug 19, 2025	18.19	18.61	18.20	18.45	8,213	+0.00(+0.00%)
Aug 18, 2025	19.05	19.05	18.25	18.45	8,235	-0.06(-0.32%)
Aug 15, 2025	18.98	18.98	18.36	18.51	14,374	-0.36(-1.91%)
Aug 14, 2025	19.40	19.40	18.74	18.87	9,647	-0.04(-0.21%)
Aug 13, 2025	19.40	19.64	18.85	18.91	17,760	-0.47(-2.43%)
Aug 12, 2025	18.63	19.39	18.43	19.38	33,955	+0.91(+4.93%)
Aug 11, 2025	18.30	18.59	17.66	18.47	13,435	+0.38(+2.10%)
Aug 08, 2025	18.48	18.48	17.91	18.09	13,095	-0.32(-1.74%)
Aug 07, 2025	18.24	18.50	18.18	18.41	20,149	+0.24(+1.32%)
Aug 06, 2025	18.14	18.19	18.10	18.17	16,086	+0.00(+0.00%)
Aug 05, 2025	17.68	18.19	17.55	18.17	13,873	+0.39(+2.19%)
Aug 04, 2025	17.59	17.91	17.43	17.78	12,922	+0.13(+0.74%)
Aug 01, 2025	17.43	17.71	16.96	17.65	18,305	-0.22(-1.23%)
Jul 31, 2025	17.73	18.37	17.57	17.87	16,921	-0.03(-0.17%)
Jul 30, 2025	17.62	18.19	17.40	17.90	34,604	+0.42(+2.40%)
Jul 29, 2025	17.50	17.69	17.23	17.48	32,764	+0.03(+0.17%)
Jul 28, 2025	17.40	17.50	16.93	17.45	15,950	+0.16(+0.93%)
Jul 25, 2025	16.21	17.35	16.21	17.29	43,822	+1.63(+10.41%)
Jul 24, 2025	15.61	16.10	15.57	15.66	13,593	-0.47(-2.91%)
Jul 23, 2025	15.71	16.19	15.71	16.13	10,995	+0.25(+1.57%)
Jul 22, 2025	15.63	16.14	15.63	15.88	18,245	+0.18(+1.15%)
Jul 21, 2025	15.21	16.08	15.21	15.70	13,380	-0.06(-0.38%)
Jul 18, 2025	15.99	15.99	15.46	15.76	15,727	-0.09(-0.57%)
Jul 17, 2025	15.64	15.85	15.31	15.85	18,293	+0.16(+1.02%)
Jul 16, 2025	15.45	15.72	15.07	15.69	26,518	+0.48(+3.16%)
Jul 15, 2025	15.49	15.49	15.21	15.21	20,240	-0.27(-1.74%)
Jul 14, 2025	15.20	15.58	15.05	15.48	19,016	+0.13(+0.85%)
Jul 11, 2025	15.46	15.57	15.20	15.35	15,900	-0.41(-2.60%)
Jul 10, 2025	15.68	16.02	15.56	15.76	15,256	-0.18(-1.10%)
Jul 09, 2025	15.50	16.23	15.48	15.94	22,882	+0.09(+0.54%)
Jul 08, 2025	15.69	16.06	15.29	15.85	30,456	+0.05(+0.35%)
Jul 07, 2025	15.71	15.93	15.22	15.79	29,916	+0.12(+0.80%)
Jul 03, 2025	15.26	15.90	15.26	15.67	11,908	-0.05(-0.32%)
Jul 02, 2025	15.21	15.89	15.12	15.72	27,384	+0.15(+0.96%)