Skip to main content

Finwise Bancorp (NQ: FINW )

16.82 +0.09 (+0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 16.69 16.84 16.25 16.82 9,677 +0.09(+0.54%)
Oct 31, 2024 16.81 16.91 16.66 16.73 12,330 +0.06(+0.36%)
Oct 30, 2024 16.40 16.84 15.99 16.67 21,357 -0.08(-0.48%)
Oct 29, 2024 16.23 16.75 16.00 16.75 24,214 +0.55(+3.40%)
Oct 28, 2024 16.03 16.48 15.95 16.20 42,593 +0.14(+0.87%)
Oct 25, 2024 16.09 16.14 15.76 16.06 19,842 +0.01(+0.06%)
Oct 24, 2024 16.02 16.09 15.90 16.05 23,512 -0.09(-0.56%)
Oct 23, 2024 15.83 16.14 15.83 16.14 19,146 +0.00(+0.00%)
Oct 22, 2024 16.07 16.14 15.77 16.14 7,087 +0.04(+0.25%)
Oct 21, 2024 16.14 16.14 15.87 16.10 5,710 -0.04(-0.25%)
Oct 18, 2024 16.00 16.14 15.86 16.14 5,202 -0.06(-0.37%)
Oct 17, 2024 16.02 16.23 16.02 16.20 3,594 +0.02(+0.12%)
Oct 16, 2024 16.11 16.19 16.09 16.18 5,010 +0.18(+1.12%)
Oct 15, 2024 15.97 16.16 15.94 16.00 11,422 +0.00(+0.00%)
Oct 14, 2024 15.83 16.10 15.50 16.00 31,080 -0.01(-0.06%)
Oct 11, 2024 16.00 16.21 15.62 16.01 10,293 +0.26(+1.65%)
Oct 10, 2024 15.59 15.79 15.44 15.75 16,015 -0.13(-0.82%)
Oct 09, 2024 15.90 15.90 15.55 15.88 12,535 -0.02(-0.13%)
Oct 08, 2024 16.12 16.12 15.50 15.90 14,309 -0.07(-0.44%)
Oct 07, 2024 16.01 16.37 15.57 15.97 19,293 -0.14(-0.87%)
Oct 04, 2024 15.68 16.62 15.58 16.11 24,981 +0.67(+4.34%)
Oct 03, 2024 14.85 15.65 14.62 15.44 21,913 +0.39(+2.59%)
Oct 02, 2024 15.39 15.39 14.91 15.05 23,969 -0.20(-1.31%)
Oct 01, 2024 15.46 15.50 15.18 15.25 14,677 -0.35(-2.24%)
Sep 30, 2024 14.96 15.74 14.91 15.60 62,572 +0.81(+5.48%)
Sep 27, 2024 14.99 15.13 14.62 14.79 64,372 -0.03(-0.20%)
Sep 26, 2024 14.97 15.05 14.82 14.82 10,211 +0.07(+0.47%)
Sep 25, 2024 14.97 14.97 14.50 14.75 12,604 +0.06(+0.41%)
Sep 24, 2024 15.02 15.02 14.67 14.69 11,473 -0.18(-1.21%)
Sep 23, 2024 14.96 15.00 14.61 14.87 52,352 +0.12(+0.81%)
Sep 20, 2024 14.85 14.99 14.40 14.75 91,787 +0.00(+0.00%)
Sep 19, 2024 14.93 14.93 14.47 14.75 10,020 +0.63(+4.46%)
Sep 18, 2024 14.20 14.45 14.10 14.12 13,678 -0.27(-1.88%)
Sep 17, 2024 14.20 14.55 14.13 14.39 11,848 -0.01(-0.07%)
Sep 16, 2024 14.20 14.43 14.20 14.40 4,291 +0.17(+1.19%)
Sep 13, 2024 14.10 14.37 14.10 14.23 5,234 +0.03(+0.21%)
Sep 12, 2024 14.31 14.36 14.01 14.20 5,912 -0.11(-0.77%)
Sep 11, 2024 13.92 14.31 13.64 14.31 7,730 +0.34(+2.43%)
Sep 10, 2024 14.08 14.23 13.97 13.97 5,332 +0.17(+1.23%)
Sep 09, 2024 13.17 14.14 13.17 13.80 17,021 +0.70(+5.34%)
Sep 06, 2024 13.25 13.25 12.91 13.10 9,117 +0.02(+0.15%)
Sep 05, 2024 12.27 13.13 12.27 13.08 16,806 +0.32(+2.51%)
Sep 04, 2024 12.21 12.92 12.21 12.76 2,456 -0.11(-0.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.