FinWise BancorpFINWNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $18.82 | $18.82 | $17.55 | $17.99 | 41,930 |
| 2/2/2026 | $17.69 | $19.04 | $17.69 | $18.86 | 44,844 |
| 1/30/2026 | $17.76 | $18.29 | $17.32 | $17.51 | 55,400 |
| 1/29/2026 | $18.22 | $18.50 | $17.87 | $18.45 | 30,510 |
| 1/28/2026 | $18.19 | $18.25 | $17.82 | $18.24 | 28,446 |
| 1/27/2026 | $17.82 | $18.16 | $17.82 | $18.16 | 24,713 |
| 1/26/2026 | $18.10 | $18.11 | $17.48 | $17.99 | 26,700 |
| 1/23/2026 | $18.66 | $18.76 | $18.00 | $18.17 | 15,900 |
| 1/22/2026 | $18.31 | $18.68 | $18.27 | $18.64 | 33,800 |
| 1/21/2026 | $18.00 | $18.25 | $17.87 | $18.23 | 32,905 |
| 1/20/2026 | $17.81 | $18.00 | $17.23 | $17.95 | 26,008 |
| 1/16/2026 | $17.95 | $18.00 | $17.79 | $17.95 | 24,942 |
| 1/15/2026 | $17.97 | $17.97 | $17.79 | $17.95 | 36,200 |
| 1/14/2026 | $17.60 | $17.92 | $17.55 | $17.89 | 29,000 |
| 1/13/2026 | $17.59 | $17.74 | $17.54 | $17.59 | 33,041 |
| 1/12/2026 | $17.68 | $17.69 | $17.54 | $17.59 | 12,632 |
| 1/9/2026 | $17.55 | $17.70 | $17.51 | $17.61 | 20,600 |
| 1/8/2026 | $17.47 | $17.87 | $17.47 | $17.61 | 63,232 |
| 1/7/2026 | $17.60 | $17.63 | $17.56 | $17.56 | 10,417 |
| 1/6/2026 | $17.64 | $18.00 | $17.41 | $17.85 | 14,446 |
| 1/5/2026 | $17.42 | $18.00 | $17.42 | $17.81 | 24,233 |
| 1/2/2026 | $17.94 | $17.98 | $17.32 | $17.44 | 13,800 |
| 12/31/2025 | $18.10 | $18.10 | $17.68 | $17.94 | 13,700 |
| 12/30/2025 | $17.60 | $17.86 | $17.57 | $17.65 | 7,100 |
| 12/29/2025 | $18.16 | $18.16 | $17.88 | $17.88 | 5,100 |
| 12/26/2025 | $17.95 | $17.95 | $17.64 | $17.84 | 7,423 |
| 12/24/2025 | $17.97 | $17.97 | $17.79 | $17.79 | 3,422 |
| 12/23/2025 | $18.30 | $18.30 | $17.90 | $17.96 | 8,331 |
| 12/22/2025 | $18.25 | $18.66 | $17.70 | $18.13 | 37,900 |
| 12/19/2025 | $18.38 | $18.38 | $17.65 | $18.25 | 71,900 |
| 12/18/2025 | $18.10 | $18.71 | $18.02 | $18.39 | 30,200 |
| 12/17/2025 | $17.07 | $18.09 | $17.07 | $18.09 | 22,800 |
| 12/16/2025 | $17.64 | $18.25 | $17.64 | $18.05 | 46,300 |
| 12/15/2025 | $18.06 | $18.06 | $17.47 | $17.56 | 34,600 |
| 12/12/2025 | $18.05 | $18.10 | $17.72 | $17.79 | 23,100 |
| 12/11/2025 | $17.78 | $18.14 | $17.51 | $17.93 | 36,200 |
| 12/10/2025 | $17.86 | $17.91 | $17.30 | $17.59 | 35,911 |
| 12/9/2025 | $17.83 | $18.45 | $17.54 | $17.61 | 13,600 |
| 12/8/2025 | $17.88 | $18.04 | $17.78 | $17.79 | 16,302 |
| 12/5/2025 | $17.96 | $18.11 | $17.96 | $18.09 | 6,200 |
| 12/4/2025 | $18.51 | $18.51 | $18.00 | $18.19 | 5,615 |
| 12/3/2025 | $18.40 | $18.50 | $17.90 | $18.50 | 25,000 |
| 12/2/2025 | $17.91 | $18.00 | $17.90 | $17.93 | 4,802 |
| 12/1/2025 | $17.81 | $18.04 | $17.81 | $18.01 | 8,908 |
| 11/28/2025 | $18.01 | $18.17 | $17.77 | $18.05 | 6,100 |
| 11/26/2025 | $17.93 | $18.20 | $17.93 | $18.05 | 10,700 |
| 11/25/2025 | $18.05 | $18.14 | $17.88 | $18.05 | 9,416 |
| 11/24/2025 | $17.83 | $18.16 | $17.83 | $18.04 | 7,830 |
| 11/21/2025 | $17.67 | $18.15 | $17.65 | $17.82 | 26,919 |
| 11/20/2025 | $18.07 | $18.18 | $17.66 | $17.80 | 5,200 |
| 11/19/2025 | $17.84 | $18.16 | $17.76 | $17.76 | 10,208 |
| 11/18/2025 | $18.12 | $18.80 | $17.80 | $18.05 | 14,900 |
| 11/17/2025 | $18.38 | $18.38 | $17.86 | $17.99 | 7,809 |
| 11/14/2025 | $18.36 | $19.05 | $18.14 | $18.24 | 15,600 |
| 11/13/2025 | $19.04 | $19.86 | $17.87 | $18.45 | 27,616 |
| 11/12/2025 | $19.10 | $19.10 | $18.74 | $19.06 | 6,105 |
| 11/11/2025 | $19.36 | $19.36 | $18.68 | $18.89 | 11,100 |
| 11/10/2025 | $19.58 | $19.58 | $18.92 | $18.92 | 11,242 |
| 11/7/2025 | $18.60 | $19.65 | $18.23 | $19.23 | 19,096 |
| 11/6/2025 | $18.84 | $19.38 | $18.61 | $18.78 | 8,042 |
| 11/5/2025 | $18.51 | $19.22 | $18.51 | $19.20 | 10,049 |