Free Trial

FinWise Bancorp (FINW) Stock Chart & Stock Price History

→ Shocking $16T Elon Musk Crypto Leak (From Crypto 101 Media) (Ad)
Free FINW Stock Alerts
$10.62
-0.03 (-0.28%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

FinWise Bancorp Stock Price Performance

5 Day
Performance
+0.38%
1 Month
Performance
+4.53%
3 Month
Performance
+1.72%
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

Ad TradingTips
Free report reveals “two-baggers” for 2024
We’ve put together something special for our subscribers — a free report on 5 stocks we believe could double in 2024. It’s straightforward, easy to understand, and most importantly, actionable.
Download your free report today!

FINW Stock Chart for Sunday, May, 19, 2024

FINW Chart by TradingView

FinWise Bancorp Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$10.65$10.62
-0.28%		$10.62$10.532,034 shs$136.26 million
05/16/2024$10.52$10.65
+1.24%		$10.70$10.509,809 shs$136.21 million
05/15/2024$10.58$10.52
-0.57%		$10.65$10.5232,052 shs$134.55 million
05/14/2024$10.60$10.58
-0.19%		$10.75$10.586,388 shs$135.32 million
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
weirdest stock market marches on (Ad)

For the last few months, Graham Lindman has been urging investors to ignore virtually every stock on the exchange and only focus on the handful of “Apex Stocks” that produce all the wealth. And he sure seems to be right! Because while we’re in an extremely bullish market, it’s not because most companies are doing that well. It’s because a handful of wealth generating juggernauts are yanking the market to all time highs. That’s why this headline called it the “Weirdest bull market”

Graham is hosting a “tell all” workshop about his Apex Indicator here
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
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

Related Companies:
This page (NASDAQ:FINW) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
Most important medical advance in 100 years
The Oxford Club
Urgent Nvidia Warning
Altimetry
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Next President (Not Trump. Not Biden.)
The Freeport Society
41 banks launch ‘crypto dollar’
Stansberry Research
What’s Really Next for America…
Porter & Company