Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Finwise Bancorp (NQ: FINW )

10.42 -0.06 (-0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 8.520 8.640 8.340 8.500 30,487 +0.18(+2.16%)
Oct 30, 2023 8.540 8.640 8.320 8.320 12,260 -0.18(-2.12%)
Oct 27, 2023 8.500 8.590 8.310 8.500 7,138 +0.00(+0.00%)
Oct 26, 2023 8.420 8.680 8.420 8.500 2,716 -0.03(-0.35%)
Oct 25, 2023 8.590 8.716 8.410 8.530 19,239 -0.07(-0.81%)
Oct 24, 2023 8.990 8.990 8.510 8.600 10,248 +0.01(+0.12%)
Oct 23, 2023 8.700 8.700 8.590 8.590 1,427 -0.11(-1.26%)
Oct 20, 2023 8.750 8.750 8.530 8.700 8,065 +0.00(+0.00%)
Oct 19, 2023 8.750 8.760 8.650 8.700 6,321 +0.00(+0.00%)
Oct 18, 2023 8.780 8.780 8.630 8.700 1,676 +0.08(+0.93%)
Oct 17, 2023 8.790 8.800 8.620 8.620 9,337 +0.02(+0.23%)
Oct 16, 2023 8.800 8.800 8.600 8.600 12,511 -0.20(-2.27%)
Oct 13, 2023 9.000 9.100 8.680 8.800 10,993 -0.11(-1.23%)
Oct 12, 2023 8.930 9.060 8.700 8.910 4,616 -0.13(-1.44%)
Oct 11, 2023 9.540 9.540 9.040 9.040 1,953 -0.26(-2.80%)
Oct 10, 2023 9.290 9.680 8.850 9.300 11,478 +0.23(+2.54%)
Oct 09, 2023 8.580 9.080 8.540 9.070 3,194 +0.19(+2.14%)
Oct 06, 2023 8.560 8.940 8.540 8.880 11,116 +0.48(+5.71%)
Oct 05, 2023 8.535 8.635 8.400 8.400 23,307 -0.10(-1.18%)
Oct 04, 2023 8.510 8.690 8.403 8.500 5,455 +0.00(+0.00%)
Oct 03, 2023 8.520 8.610 8.400 8.500 27,525 +0.00(+0.00%)
Oct 02, 2023 8.838 8.838 8.400 8.500 14,764 -0.14(-1.62%)
Sep 29, 2023 8.500 8.920 8.500 8.640 16,486 +0.14(+1.65%)
Sep 28, 2023 8.670 8.840 8.500 8.500 14,604 -0.06(-0.70%)
Sep 27, 2023 9.000 9.000 8.560 8.560 25,965 -0.39(-4.36%)
Sep 26, 2023 9.160 9.160 8.950 8.950 1,635 -0.02(-0.22%)
Sep 25, 2023 9.050 9.000 8.970 8.970 2,546 -0.11(-1.21%)
Sep 22, 2023 9.060 9.105 8.950 9.080 1,593 +0.03(+0.33%)
Sep 21, 2023 9.150 9.248 8.951 9.050 2,095 +0.09(+1.00%)
Sep 20, 2023 9.110 9.110 8.960 8.960 3,600 -0.09(-0.99%)
Sep 19, 2023 8.960 9.260 8.960 9.050 5,186 +0.00(+0.00%)
Sep 18, 2023 8.950 9.300 8.950 9.050 5,543 +0.00(+0.00%)
Sep 15, 2023 9.060 9.200 9.000 9.050 67,652 +0.00(+0.00%)
Sep 14, 2023 9.130 9.130 8.960 9.050 8,314 +0.00(+0.00%)
Sep 13, 2023 9.150 9.200 8.950 9.050 7,313 +0.05(+0.56%)
Sep 12, 2023 9.090 9.255 9.000 9.000 13,990 -0.03(-0.33%)
Sep 11, 2023 9.100 9.225 9.020 9.030 3,534 -0.07(-0.77%)
Sep 08, 2023 9.269 9.269 9.020 9.100 6,804 +0.02(+0.22%)
Sep 07, 2023 9.210 9.399 9.070 9.080 7,717 -0.03(-0.33%)
Sep 06, 2023 9.310 9.495 9.110 9.110 14,010 -0.22(-2.36%)
Sep 05, 2023 9.710 9.710 9.285 9.330 7,398 -0.43(-4.41%)
Sep 01, 2023 9.520 9.830 9.520 9.760 3,690 +0.23(+2.41%)
Aug 31, 2023 9.670 9.900 9.520 9.530 5,456 -0.31(-3.16%)
Aug 30, 2023 9.520 9.880 9.470 9.841 8,713 +0.32(+3.37%)
Aug 29, 2023 9.520 9.715 9.520 9.520 4,839 -0.27(-2.76%)
Aug 28, 2023 9.700 10.000 9.521 9.790 1,323 +0.13(+1.35%)
Aug 25, 2023 9.750 9.750 9.660 9.660 1,083 -0.39(-3.88%)
Aug 24, 2023 10.06 10.18 9.610 10.05 1,684 +0.05(+0.50%)
Aug 23, 2023 10.27 10.27 10.00 10.00 4,058 -0.20(-1.96%)
Aug 22, 2023 10.50 10.50 10.09 10.20 2,683 -0.07(-0.68%)
Aug 21, 2023 10.27 10.27 10.27 10.27 773 +0.08(+0.79%)
Aug 18, 2023 10.19 10.22 10.19 10.19 5,358 -0.05(-0.49%)
Aug 17, 2023 10.21 10.24 10.14 10.24 7,843 +0.09(+0.89%)
Aug 16, 2023 10.10 10.29 10.06 10.15 255,465 +0.08(+0.79%)
Aug 15, 2023 10.25 10.36 10.07 10.07 8,739 -0.36(-3.45%)
Aug 14, 2023 10.24 10.45 10.24 10.43 5,012 +0.24(+2.36%)
Aug 11, 2023 10.41 10.43 9.990 10.19 8,875 +0.14(+1.39%)
Aug 10, 2023 10.34 10.41 9.950 10.05 8,618 -0.11(-1.08%)
Aug 09, 2023 10.13 10.45 10.13 10.16 5,730 -0.06(-0.59%)
Aug 08, 2023 10.00 10.44 10.00 10.22 4,412 +0.14(+1.39%)
Aug 07, 2023 10.44 10.44 10.07 10.08 11,022 -0.22(-2.14%)
Aug 04, 2023 10.12 10.43 10.12 10.30 2,490 -0.20(-1.90%)
Aug 03, 2023 10.49 10.54 10.09 10.50 8,753 +0.32(+3.14%)
Aug 02, 2023 9.875 10.50 9.875 10.18 11,876 +0.20(+2.04%)
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.