FINW | FINWISE BANCORP | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

FINWISE BANCORP (FINW)

NASDAQ

$13.37+$0.04 (+0.26%)

Price as of Sep 11, 2026 4:10 PM EDT

$185.1M
Market Cap
-30.83%
1-Year Change
Banks - Regional
Industry

1 Month
-3.12%

Low Price$13.33

High Price$14.24
3 Months
-9.38%

Low Price$13.33

High Price$15.42
1 Year
-30.83%

Low Price$12.98

High Price$22.49

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	13.57	13.82	13.31	13.33	-0.89%	20,603
09/10/2026	13.41	13.84	13.33	13.45	-0.81%	32,472
09/09/2026	13.77	13.88	13.51	13.56	-2.06%	65,878
09/08/2026	13.99	14.06	13.77	13.85	-1.00%	23,300
09/04/2026	13.89	14.12	13.89	13.99	-0.11%	12,183
09/03/2026	14.19	14.20	14.00	14.00	-0.57%	15,889
09/02/2026	14.19	14.22	13.96	14.08	+0.72%	53,151
09/01/2026	13.91	14.20	13.61	13.98	+0.54%	23,519
08/31/2026	14.25	14.25	13.82	13.91	-1.45%	17,828
08/28/2026	14.00	14.26	13.94	14.11	+1.47%	26,208
08/27/2026	13.91	13.99	13.80	13.91	-0.68%	9,912
08/26/2026	13.97	14.09	13.79	14.00	+0.94%	20,171
08/25/2026	13.84	14.34	13.77	13.87	+0.22%	16,829
08/24/2026	14.08	14.22	13.82	13.84	-1.14%	14,842
08/21/2026	14.29	14.39	13.82	14.00	-1.69%	16,241
08/20/2026	14.02	14.31	13.38	14.24	+0.71%	19,155
08/19/2026	14.12	14.39	14.11	14.14	+0.78%	31,986
08/18/2026	13.82	14.18	13.72	14.03	+2.33%	23,904
08/17/2026	13.60	14.01	13.60	13.71	-1.22%	28,948
08/14/2026	13.94	14.36	13.73	13.88	0.00%	14,998
08/13/2026	13.96	14.04	13.69	13.88	-0.43%	34,276
08/12/2026	13.71	13.94	13.71	13.94	+1.31%	13,637
08/11/2026	13.70	13.93	13.62	13.76	+0.36%	27,717
08/10/2026	14.05	14.12	13.63	13.71	-3.92%	60,738
08/07/2026	14.31	14.62	14.14	14.27	+0.21%	9,789
08/06/2026	14.02	14.62	13.93	14.24	+0.99%	29,413
08/05/2026	14.08	14.30	13.97	14.10	+0.04%	24,494
08/04/2026	14.32	14.50	14.00	14.10	-1.36%	43,010
08/03/2026	13.94	14.33	13.86	14.29	+3.85%	30,731
07/31/2026	13.56	14.11	13.56	13.76	+0.36%	32,653
07/30/2026	13.65	13.92	13.30	13.71	-2.77%	50,916
07/29/2026	14.08	14.19	13.93	14.10	+1.00%	12,634
07/29/2026	$0.15 Earnings
07/28/2026	13.91	14.67	13.90	13.96	+1.53%	23,010
07/27/2026	13.83	13.98	13.68	13.75	-0.15%	14,258
07/24/2026	13.90	14.18	13.08	13.77	+2.68%	29,459
07/23/2026	13.57	14.25	13.36	13.41	-1.18%	53,218
07/22/2026	13.39	13.77	13.36	13.57	+1.12%	27,324
07/21/2026	13.80	14.34	13.17	13.42	-1.68%	27,700
07/20/2026	14.39	14.42	13.50	13.65	-1.23%	34,079
07/17/2026	14.03	14.43	13.82	13.82	-1.92%	18,567
07/16/2026	14.03	14.42	13.84	14.09	+1.00%	29,731
07/15/2026	13.94	14.03	13.89	13.95	-0.29%	10,440
07/14/2026	14.41	14.50	13.98	13.99	+0.14%	15,649
07/13/2026	14.00	14.46	13.82	13.97	+0.65%	24,767
07/10/2026	14.22	14.40	13.85	13.88	-1.28%	32,199
07/09/2026	14.47	14.47	13.94	14.06	+0.86%	23,209
07/08/2026	14.04	14.47	13.83	13.94	-0.43%	45,683
07/07/2026	14.49	14.49	13.84	14.00	-2.17%	55,366
07/06/2026	14.39	14.75	14.29	14.31	-1.72%	42,694
07/02/2026	15.05	15.05	14.35	14.56	-1.62%	14,602
07/01/2026	14.54	14.91	14.54	14.80	+2.07%	27,574
06/30/2026	14.77	14.82	14.05	14.50	-1.16%	152,624
06/29/2026	15.26	15.40	14.36	14.67	-4.86%	55,838
06/26/2026	14.55	15.45	14.55	15.42	+5.98%	254,025
06/25/2026	14.69	14.69	14.37	14.55	-0.34%	10,522
06/24/2026	14.49	14.75	14.39	14.60	+0.83%	20,587
06/23/2026	14.19	14.50	14.19	14.48	+2.99%	11,779
06/22/2026	14.26	14.26	14.06	14.06	-0.85%	8,324
06/18/2026	13.98	14.24	13.78	14.18	+2.83%	52,732
06/17/2026	14.49	14.49	13.72	13.79	-4.04%	20,983
06/16/2026	14.31	14.55	14.26	14.37	+0.42%	10,944
06/15/2026	14.52	14.60	14.26	14.31	-2.79%	6,979
06/12/2026	14.64	14.90	14.51	14.72	+0.07%	12,294
06/11/2026	14.81	14.81	14.43	14.71	+0.27%	7,421
06/10/2026	14.71	14.76	14.35	14.67	-0.41%	26,748
06/09/2026	14.33	14.80	14.33	14.73	+2.36%	10,657
06/08/2026	14.57	14.71	14.39	14.39	-1.84%	5,821
06/05/2026	14.30	14.70	14.05	14.66	+1.66%	12,122
06/04/2026	14.33	14.58	14.27	14.42	+2.12%	25,904
06/03/2026	14.43	14.43	14.01	14.12	-2.22%	28,140
06/02/2026	14.06	14.45	14.06	14.44	+2.56%	11,208
06/01/2026	14.22	14.50	13.30	14.08	-2.09%	19,413
05/29/2026	14.16	14.68	13.96	14.38	+0.98%	18,792
05/28/2026	13.92	14.24	13.92	14.24	+1.71%	37,934
05/27/2026	13.92	14.11	13.90	14.00	0.00%	40,512
05/26/2026	13.87	14.27	13.85	14.00	+1.08%	47,837
05/22/2026	13.88	13.90	13.80	13.85	-0.72%	27,553
05/21/2026	13.80	14.03	13.80	13.95	+3.10%	30,357
05/20/2026	13.62	14.00	13.45	13.53	-0.66%	40,002
05/19/2026	13.55	14.10	13.55	13.62	-0.44%	7,139
05/18/2026	13.60	13.68	13.29	13.68	+4.35%	12,996
05/15/2026	12.91	14.04	12.90	13.11	+0.77%	17,870
05/14/2026	13.50	13.72	13.00	13.01	0.00%	9,218
05/13/2026	12.88	13.25	12.82	13.01	+0.23%	26,647
05/12/2026	13.25	13.42	12.93	12.98	-2.92%	20,364
05/11/2026	13.39	13.88	13.27	13.37	-1.18%	16,523
05/08/2026	13.89	14.10	13.53	13.53	-3.36%	13,670
05/07/2026	13.48	14.24	13.48	14.00	+3.02%	19,006
05/06/2026	13.44	13.99	13.30	13.59	-0.62%	16,742
05/05/2026	14.37	14.37	13.59	13.68	-2.04%	20,439
05/04/2026	14.77	15.84	13.80	13.96	-6.68%	63,859
05/01/2026	15.50	15.52	14.86	14.96	-3.79%	70,240
04/30/2026	15.84	16.36	15.55	15.55	-2.35%	29,520
04/30/2026	$0.20 Earnings
04/29/2026	16.04	16.05	15.85	15.93	-1.27%	15,645
04/28/2026	16.49	16.49	16.01	16.13	-0.19%	12,619
04/27/2026	16.08	16.41	16.01	16.16	-0.19%	9,211
04/24/2026	16.23	16.50	16.05	16.19	+0.06%	19,794
04/23/2026	16.18	16.30	16.05	16.18	0.00%	5,942