FinWise Bancorp - Common Stock (FINW)

Historical Prices For FinWise Bancorp - Common Stock (FINW)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	15.61	15.61	14.20	14.25	7,545	14.25
4/03/2025	16.75	16.75	15.39	15.50	24,759	15.50
4/02/2025	17.12	17.12	16.88	17.04	18,060	17.04
4/01/2025	17.27	17.58	16.85	17.14	13,701	17.14
3/31/2025	17.44	17.80	17.27	17.51	38,682	17.51
3/28/2025	17.41	17.64	17.34	17.44	14,892	17.44
3/27/2025	17.47	17.54	17.47	17.53	6,842	17.53
3/26/2025	17.25	17.53	17.09	17.44	16,111	17.44
3/25/2025	17.56	17.57	17.28	17.35	7,832	17.35
3/24/2025	17.43	17.73	17.04	17.54	15,330	17.54
3/21/2025	17.15	17.44	17.15	17.44	22,864	17.44
3/20/2025	17.32	17.47	17.25	17.37	17,633	17.37
3/19/2025	17.20	17.65	17.20	17.39	9,465	17.39
3/18/2025	17.52	17.72	17.36	17.52	10,243	17.52
3/17/2025	17.53	17.77	17.52	17.71	22,327	17.71
3/14/2025	17.89	17.89	17.51	17.70	28,801	17.70
3/13/2025	17.63	17.63	16.77	17.63	20,235	17.63
3/12/2025	17.41	17.54	16.89	17.51	14,876	17.51
3/11/2025	17.05	18.04	16.86	17.40	28,642	17.40
3/10/2025	17.47	17.59	16.86	17.18	21,641	17.18
3/07/2025	17.88	18.08	17.52	17.83	8,952	17.83
3/06/2025	18.56	18.56	17.89	18.09	18,916	18.09
3/05/2025	18.91	18.91	18.38	18.87	10,452	18.87
3/04/2025	19.31	19.31	18.52	18.84	18,433	18.84
3/03/2025	19.88	19.88	19.31	19.45	23,834	19.45
2/28/2025	19.63	19.88	19.58	19.83	20,409	19.83
2/27/2025	19.65	19.75	19.32	19.61	15,494	19.61
2/26/2025	19.24	19.68	19.19	19.66	34,689	19.66
2/25/2025	18.98	19.57	18.57	19.14	25,641	19.14
2/24/2025	19.44	19.65	18.48	18.75	23,757	18.75
2/21/2025	19.94	20.11	19.25	19.25	26,659	19.25
2/20/2025	20.63	20.63	19.49	19.95	22,100	19.95
2/19/2025	19.82	20.94	19.17	20.63	68,697	20.63
2/18/2025	19.98	20.00	19.65	19.84	36,511	19.84
2/14/2025	19.77	20.43	19.74	19.93	59,898	19.93
2/13/2025	19.67	19.92	19.66	19.79	16,327	19.79
2/12/2025	20.09	20.09	19.76	19.76	19,420	19.76
2/11/2025	20.04	20.20	19.90	20.13	26,641	20.13
2/10/2025	20.66	20.72	20.04	20.05	23,236	20.05
2/07/2025	19.75	20.86	19.61	20.63	72,542	20.63
2/06/2025	19.88	20.40	19.75	19.75	105,658	19.75
2/05/2025	19.69	20.00	19.69	19.99	32,287	19.99
2/04/2025	17.98	19.99	17.98	19.69	63,279	19.69
2/03/2025	18.23	18.32	17.42	17.89	55,090	17.89
1/31/2025	16.64	18.93	16.59	18.53	55,590	18.53
1/30/2025	16.53	16.84	16.53	16.62	12,247	16.62
1/29/2025	16.63	16.63	16.20	16.23	11,606	16.23
1/28/2025	16.57	16.69	16.45	16.59	6,386	16.59
1/27/2025	16.31	16.77	16.10	16.69	16,435	16.69
1/24/2025	16.76	16.76	16.36	16.37	17,092	16.37
1/23/2025	16.31	16.64	16.31	16.63	14,566	16.63
1/22/2025	16.58	16.80	16.39	16.47	9,403	16.47
1/21/2025	16.28	17.15	16.16	16.80	25,550	16.80
1/17/2025	16.38	16.59	16.35	16.41	10,827	16.41
1/16/2025	16.05	16.69	15.91	16.45	6,551	16.45
1/15/2025	16.20	16.23	15.63	16.23	6,530	16.23
1/14/2025	15.78	15.96	15.33	15.33	21,712	15.33
1/13/2025	15.60	15.87	15.34	15.60	25,344	15.60
1/10/2025	16.50	16.56	15.89	16.05	14,736	16.05
1/08/2025	16.31	16.65	16.25	16.61	5,333	16.61
1/07/2025	16.10	16.56	16.08	16.20	14,048	16.20
1/06/2025	15.72	17.02	15.72	16.20	40,055	16.20