FINW Quote, Trading Chart, FinWise Bancorp

home / stock / finw / finw quote

Stock Information
Company Name: FinWise Bancorp
Stock Symbol: FINW
Market: NASDAQ
Website: finwisebancorp.com
Menu
FINW FINW Quote FINW Short FINW News FINW Articles FINW Message Board
Get FINW Alerts

News, Short Squeeze, Breakout and More Instantly...
FINW Quote
Last:$11.65
Change Percent:-2.68%
Open:$11.89
Previous Close:$11.65
High:$11.89
Low:$10.92
Volume:2,979
Last Trade Date Time:07/22/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
FINW Chart
Last Twenty Trading Days
Date:2024-07-22
Open:$11.89
Close:$11.65
High:$11.89
Low:$10.92
Volume:2,979
Date:2024-07-19
Open:$11.64
Close:$11.58
High:$11.75
Low:$11.58
Volume:8,249
Date:2024-07-18
Open:$11.63
Close:$11.65
High:$12.17
Low:$11.62
Volume:7,410
Date:2024-07-17
Open:$11.82
Close:$11.78
High:$11.94
Low:$11.62
Volume:10,446
Date:2024-07-16
Open:$11
Close:$11.94
High:$11.97
Low:$11
Volume:7,270
Date:2024-07-15
Open:$11.37
Close:$11
High:$11.47
Low:$10.8
Volume:3,559
Date:2024-07-12
Open:$10.62
Close:$10.77
High:$10.77
Low:$10.62
Volume:2,629
Date:2024-07-11
Open:$10.55
Close:$10.61
High:$10.61
Low:$10.52
Volume:12,445
Date:2024-07-10
Open:$10.32
Close:$10.45
High:$10.5
Low:$10.32
Volume:2,946
Date:2024-07-09
Open:$10.44
Close:$10.43
High:$10.45
Low:$10.29
Volume:6,668
Date:2024-07-08
Open:$10.36
Close:$10.45
High:$10.45
Low:$10.36
Volume:2,752
Date:2024-07-05
Open:$10.405
Close:$10.45
High:$10.4695
Low:$10.32
Volume:2,136
Date:2024-07-04
Open:$10.33
Close:$10.31
High:$10.33
Low:$10.31
Volume:1,517
Date:2024-07-03
Open:$10.33
Close:$10.31
High:$10.33
Low:$10.31
Volume:1,517
Date:2024-07-02
Open:$10.27
Close:$10.31
High:$10.47
Low:$10.27
Volume:5,142
Date:2024-07-01
Open:$10.4605
Close:$10.4605
High:$10.4605
Low:$10.4605
Volume:444
Date:2024-06-28
Open:$10.27
Close:$10.21
High:$10.39
Low:$10.15
Volume:21,844
Date:2024-06-27
Open:$10.15
Close:$10.27
High:$10.27
Low:$10.15
Volume:3,277
Date:2024-06-26
Open:$10.12
Close:$10.14
High:$10.31
Low:$10.12
Volume:2,584
Date:2024-06-25
Open:$10.11
Close:$10.12
High:$10.34
Low:$10.11
Volume:5,104