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

Finwise Bancorp (NQ: FINW )

10.52 -0.04 (-0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Dec 29, 2023 13.70 14.35 13.70 14.31 39,977 +0.62(+4.53%)
Dec 28, 2023 13.68 13.69 13.49 13.69 12,083 +0.00(+0.00%)
Dec 27, 2023 13.49 13.69 13.23 13.69 23,002 +0.04(+0.29%)
Dec 26, 2023 13.75 13.91 13.23 13.65 12,033 -0.28(-2.01%)
Dec 22, 2023 13.88 13.93 13.85 13.93 19,051 +0.05(+0.36%)
Dec 21, 2023 13.75 13.90 13.71 13.88 12,082 +0.15(+1.09%)
Dec 20, 2023 13.73 13.73 13.58 13.73 16,408 -0.02(-0.15%)
Dec 19, 2023 13.38 13.75 13.29 13.75 24,998 +0.35(+2.61%)
Dec 18, 2023 13.38 13.48 13.25 13.40 19,675 -0.15(-1.11%)
Dec 15, 2023 13.43 13.55 13.31 13.55 26,704 +0.16(+1.19%)
Dec 14, 2023 13.44 13.50 13.24 13.39 26,590 +0.17(+1.29%)
Dec 13, 2023 13.15 13.30 12.82 13.22 56,396 +0.11(+0.84%)
Dec 12, 2023 12.89 13.40 12.82 13.11 34,176 +0.37(+2.90%)
Dec 11, 2023 12.98 13.07 12.44 12.74 28,292 +0.74(+6.17%)
Dec 08, 2023 11.42 12.01 11.42 12.00 5,701 +0.48(+4.17%)
Dec 07, 2023 11.66 11.75 11.45 11.52 17,092 -0.06(-0.52%)
Dec 06, 2023 11.78 11.79 11.25 11.58 15,896 -0.16(-1.36%)
Dec 05, 2023 11.84 11.84 11.11 11.74 14,719 -0.01(-0.09%)
Dec 04, 2023 11.75 11.85 10.05 11.75 23,947 -0.10(-0.84%)
Dec 01, 2023 11.49 12.05 11.46 11.85 25,090 +0.38(+3.31%)
Nov 30, 2023 11.40 11.50 11.24 11.47 11,722 +0.24(+2.14%)
Nov 29, 2023 11.50 11.50 11.23 11.23 12,515 -0.27(-2.35%)
Nov 28, 2023 11.27 11.50 11.00 11.50 9,421 +0.35(+3.14%)
Nov 27, 2023 11.12 11.35 11.00 11.15 16,274 -0.10(-0.89%)
Nov 24, 2023 11.03 11.64 11.03 11.25 21,799 +0.21(+1.90%)
Nov 22, 2023 10.83 11.11 10.50 11.04 15,210 +0.05(+0.45%)
Nov 21, 2023 10.97 10.99 10.36 10.99 15,025 -0.01(-0.09%)
Nov 20, 2023 10.79 11.00 10.39 11.00 21,191 +0.00(+0.00%)
Nov 17, 2023 10.75 11.00 10.74 11.00 30,371 +0.43(+4.07%)
Nov 16, 2023 10.74 10.74 10.31 10.57 18,482 -0.07(-0.66%)
Nov 15, 2023 10.42 10.65 10.15 10.64 25,919 +0.40(+3.91%)
Nov 14, 2023 10.75 10.75 10.05 10.24 19,444 -0.06(-0.58%)
Nov 13, 2023 10.44 10.44 9.560 10.30 32,418 +0.05(+0.49%)
Nov 10, 2023 10.11 10.37 10.11 10.25 14,640 -0.20(-1.91%)
Nov 09, 2023 10.32 10.45 10.14 10.45 23,271 +0.01(+0.10%)
Nov 08, 2023 10.84 10.84 9.920 10.44 6,045 -0.41(-3.78%)
Nov 07, 2023 10.22 10.85 10.03 10.85 24,602 +0.75(+7.43%)
Nov 06, 2023 9.260 10.37 9.260 10.10 66,359 +1.20(+13.48%)
Nov 03, 2023 8.790 9.000 8.720 8.900 26,694 +0.22(+2.53%)
Nov 02, 2023 8.620 8.976 8.560 8.680 27,199 +0.18(+2.12%)
Nov 01, 2023 8.400 8.604 8.320 8.500 16,532 +0.00(+0.00%)
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%)
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.