5 DAY PERFORMANCE
-0.92%
1 MONTH PERFORMANCE
-4.18%
3 MONTH PERFORMANCE
-3.15%
6 MONTH PERFORMANCE
-6.78%
YEAR-TO-DATE PERFORMANCE
-4.12%
1 YEAR PERFORMANCE
-16.63%
FinWise Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $17.16 | $17.20 (0.23%) | $17.39 | $17.07 | 18.84 K | $222.78 M |
| 02/17/2026 | $17.50 | $17.16 (-1.94%) | $17.50 | $17.16 | 10.51 K | $222.26 M |
| 02/13/2026 | $17.58 | $17.36 (-1.25%) | $17.83 | $17.27 | 13.62 K | $224.85 M |
| 02/12/2026 | $17.64 | $17.48 (-0.91%) | $17.64 | $17.37 | 10.40 K | $226.40 M |
| 02/11/2026 | $17.63 | $17.49 (-0.79%) | $17.73 | $17.46 | 14.63 K | $226.53 M |
| 02/10/2026 | $17.59 | $17.67 (0.45%) | $17.83 | $17.59 | 14.91 K | $228.87 M |
| 02/09/2026 | $17.68 | $17.53 (-0.85%) | $18.17 | $17.53 | 14.41 K | $227.05 M |
| 02/06/2026 | $17.57 | $17.67 (0.57%) | $17.80 | $17.44 | 26.10 K | $228.87 M |
| 02/05/2026 | $17.61 | $17.42 (-1.08%) | $17.69 | $17.28 | 14.74 K | $225.63 M |
| 02/04/2026 | $18.05 | $17.62 (-2.38%) | $18.20 | $17.61 | 20.35 K | $228.22 M |
| 02/03/2026 | $18.71 | $17.93 (-4.17%) | $18.82 | $17.55 | 56.12 K | $232.23 M |
| 02/02/2026 | $17.69 | $18.86 (6.61%) | $19.04 | $17.69 | 44.84 K | $244.28 M |
| 01/30/2026 | $17.76 | $17.51 (-1.41%) | $18.29 | $17.32 | 55.40 K | $225.17 M |
| 01/29/2026 | $18.22 | $18.45 (1.26%) | $18.50 | $17.87 | 30.51 K | $237.25 M |
| 01/28/2026 | $18.19 | $18.24 (0.27%) | $18.25 | $17.82 | 28.45 K | $234.55 M |
| 01/27/2026 | $17.82 | $18.16 (1.91%) | $18.16 | $17.82 | 24.71 K | $233.52 M |
| 01/26/2026 | $18.10 | $17.99 (-0.61%) | $18.11 | $17.48 | 26.70 K | $231.34 M |
| 01/23/2026 | $18.66 | $18.17 (-2.63%) | $18.76 | $18.00 | 15.90 K | $233.65 M |
| 01/22/2026 | $18.31 | $18.64 (1.8%) | $18.68 | $18.27 | 33.80 K | $239.70 M |
| 01/21/2026 | $18.00 | $18.23 (1.28%) | $18.25 | $17.87 | 32.91 K | $234.42 M |
| 01/20/2026 | $17.81 | $17.95 (0.79%) | $18.00 | $17.23 | 26.01 K | $230.82 M |
| 01/16/2026 | $17.95 | $17.95 (0%) | $18.00 | $17.79 | 24.94 K | $230.82 M |
| 01/15/2026 | $17.97 | $17.95 (-0.11%) | $17.97 | $17.79 | 36.20 K | $230.82 M |
| 01/14/2026 | $17.60 | $17.89 (1.65%) | $17.92 | $17.55 | 29.00 K | $230.05 M |
| 01/13/2026 | $17.59 | $17.59 (0%) | $17.74 | $17.54 | 33.04 K | $226.19 M |
| 01/12/2026 | $17.68 | $17.59 (-0.51%) | $17.69 | $17.54 | 12.63 K | $226.19 M |
| 01/09/2026 | $17.55 | $17.61 (0.34%) | $17.70 | $17.51 | 20.60 K | $226.45 M |
| 01/08/2026 | $17.47 | $17.61 (0.8%) | $17.87 | $17.47 | 63.23 K | $226.45 M |
| 01/07/2026 | $17.60 | $17.56 (-0.23%) | $17.63 | $17.56 | 10.42 K | $225.81 M |
| 01/06/2026 | $17.64 | $17.85 (1.19%) | $18.00 | $17.41 | 14.45 K | $229.54 M |
| 01/05/2026 | $17.42 | $17.81 (2.24%) | $18.00 | $17.42 | 24.23 K | $229.02 M |
| 01/02/2026 | $17.94 | $17.44 (-2.79%) | $17.98 | $17.32 | 13.80 K | $224.27 M |
| 12/31/2025 | $18.10 | $17.94 (-0.88%) | $18.10 | $17.68 | 13.70 K | $230.70 M |
| 12/30/2025 | $17.60 | $17.65 (0.28%) | $17.86 | $17.57 | 7.10 K | $226.97 M |
| 12/29/2025 | $18.16 | $17.88 (-1.54%) | $18.16 | $17.88 | 5.10 K | $229.92 M |
| 12/26/2025 | $17.95 | $17.84 (-0.61%) | $17.95 | $17.64 | 7.42 K | $229.41 M |
| 12/24/2025 | $17.97 | $17.79 (-1%) | $17.97 | $17.79 | 3.42 K | $228.77 M |
| 12/23/2025 | $18.30 | $17.96 (-1.86%) | $18.30 | $17.90 | 8.33 K | $230.95 M |
| 12/22/2025 | $18.25 | $18.13 (-0.66%) | $18.66 | $17.70 | 37.90 K | $233.14 M |
| 12/19/2025 | $18.38 | $18.25 (-0.71%) | $18.38 | $17.65 | 71.90 K | $234.68 M |
| 12/18/2025 | $18.10 | $18.39 (1.6%) | $18.71 | $18.02 | 30.20 K | $236.48 M |
| 12/17/2025 | $17.07 | $18.09 (5.98%) | $18.09 | $17.07 | 22.80 K | $232.62 M |
| 12/16/2025 | $17.64 | $18.05 (2.32%) | $18.25 | $17.64 | 46.30 K | $232.11 M |
| 12/15/2025 | $18.06 | $17.56 (-2.77%) | $18.06 | $17.47 | 34.60 K | $225.81 M |
| 12/12/2025 | $18.05 | $17.79 (-1.44%) | $18.10 | $17.72 | 23.10 K | $228.77 M |
| 12/11/2025 | $17.78 | $17.93 (0.84%) | $18.14 | $17.51 | 36.20 K | $230.57 M |
| 12/10/2025 | $17.86 | $17.59 (-1.51%) | $17.91 | $17.30 | 35.91 K | $226.19 M |
| 12/09/2025 | $17.83 | $17.61 (-1.23%) | $18.45 | $17.54 | 13.60 K | $226.45 M |
| 12/08/2025 | $17.88 | $17.79 (-0.5%) | $18.04 | $17.78 | 16.30 K | $228.77 M |
| 12/05/2025 | $17.96 | $18.09 (0.72%) | $18.11 | $17.96 | 6.20 K | $232.62 M |
| 12/04/2025 | $18.51 | $18.19 (-1.73%) | $18.51 | $18.00 | 5.62 K | $233.91 M |
| 12/03/2025 | $18.40 | $18.50 (0.54%) | $18.50 | $17.90 | 25.00 K | $237.90 M |
| 12/02/2025 | $17.91 | $17.93 (0.11%) | $18.00 | $17.90 | 4.80 K | $230.57 M |
| 12/01/2025 | $17.81 | $18.01 (1.12%) | $18.04 | $17.81 | 8.91 K | $231.60 M |
| 11/28/2025 | $18.01 | $18.05 (0.22%) | $18.17 | $17.77 | 6.10 K | $232.11 M |
| 11/26/2025 | $17.93 | $18.05 (0.67%) | $18.20 | $17.93 | 10.70 K | $232.11 M |
| 11/25/2025 | $18.05 | $18.05 (0%) | $18.14 | $17.88 | 9.42 K | $232.11 M |
| 11/24/2025 | $17.83 | $18.04 (1.18%) | $18.16 | $17.83 | 7.83 K | $231.98 M |
| 11/21/2025 | $17.67 | $17.82 (0.85%) | $18.15 | $17.65 | 26.92 K | $229.15 M |
| 11/20/2025 | $18.07 | $17.80 (-1.49%) | $18.18 | $17.66 | 5.20 K | $228.89 M |
| 11/19/2025 | $17.84 | $17.76 (-0.45%) | $18.16 | $17.76 | 10.21 K | $228.38 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
