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

Finwise Bancorp (NQ: FINW )

10.60 -0.05 (-0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 28, 2023 8.750 8.750 8.450 8.450 29,150 -0.19(-2.20%)
Apr 27, 2023 8.610 9.000 8.510 8.640 8,198 -0.17(-1.88%)
Apr 26, 2023 8.647 8.809 8.647 8.806 974 +0.10(+1.10%)
Apr 25, 2023 8.750 8.860 8.710 8.710 1,410 -0.26(-2.90%)
Apr 21, 2023 8.970 221 +0.22(+2.51%)
Apr 20, 2023 8.960 9.000 8.644 8.750 638 -0.12(-1.35%)
Apr 19, 2023 8.670 8.870 8.610 8.870 2,048 +0.24(+2.84%)
Apr 18, 2023 8.870 8.933 8.539 8.625 6,026 -0.36(-3.95%)
Apr 17, 2023 8.774 8.980 8.760 8.980 2,464 +0.13(+1.47%)
Apr 14, 2023 8.770 8.980 8.180 8.850 8,698 +0.05(+0.57%)
Apr 13, 2023 8.800 8.800 8.800 8.800 387 -0.17(-1.90%)
Apr 12, 2023 8.940 8.970 8.760 8.970 1,562 -0.06(-0.62%)
Apr 11, 2023 9.026 9.026 9.026 9.026 222 -0.05(-0.59%)
Apr 10, 2023 8.810 9.151 8.810 9.080 2,465 +0.28(+3.18%)
Apr 06, 2023 8.950 9.230 8.770 8.800 3,676 -0.21(-2.33%)
Apr 05, 2023 8.894 9.290 8.770 9.010 7,084 +0.18(+2.04%)
Apr 04, 2023 9.290 9.290 8.830 8.830 3,277 -0.11(-1.23%)
Apr 03, 2023 8.919 9.241 8.760 8.940 5,820 +0.13(+1.48%)
Mar 31, 2023 8.930 9.262 8.750 8.810 7,383 -0.09(-1.01%)
Mar 30, 2023 9.090 9.220 8.850 8.900 1,491 -0.16(-1.77%)
Mar 29, 2023 9.220 9.340 9.060 9.060 3,611 -0.26(-2.79%)
Mar 28, 2023 9.200 9.500 9.070 9.320 35,765 +0.07(+0.76%)
Mar 27, 2023 9.446 9.446 9.070 9.250 2,475 -0.09(-0.96%)
Mar 24, 2023 9.450 9.480 9.130 9.340 20,803 -0.04(-0.43%)
Mar 23, 2023 9.230 9.462 8.940 9.380 22,146 +0.28(+3.08%)
Mar 22, 2023 9.183 9.183 8.900 9.100 7,969 +0.00(+0.00%)
Mar 21, 2023 8.990 9.230 8.980 9.100 28,445 +0.21(+2.36%)
Mar 20, 2023 9.030 9.351 8.820 8.890 10,679 -0.11(-1.22%)
Mar 17, 2023 9.100 9.100 8.860 9.000 33,768 -0.19(-2.07%)
Mar 16, 2023 9.350 9.350 8.890 9.190 30,113 +0.21(+2.34%)
Mar 15, 2023 8.690 9.000 8.690 8.980 9,036 -0.24(-2.60%)
Mar 14, 2023 8.739 9.395 8.739 9.220 20,324 +0.35(+3.95%)
Mar 13, 2023 8.210 8.870 8.065 8.870 28,953 -0.01(-0.11%)
Mar 10, 2023 9.300 9.300 8.810 8.880 21,770 -0.11(-1.22%)
Mar 09, 2023 8.850 9.398 8.850 8.990 11,170 +0.08(+0.90%)
Mar 08, 2023 9.000 9.140 8.910 8.910 10,129 -0.24(-2.62%)
Mar 07, 2023 9.720 9.720 9.025 9.150 7,429 +0.20(+2.23%)
Mar 06, 2023 9.230 9.447 8.950 8.950 13,519 -0.16(-1.76%)
Mar 03, 2023 9.350 9.350 9.110 9.110 8,702 -0.09(-0.98%)
Mar 02, 2023 9.310 9.678 9.200 9.200 6,165 -0.08(-0.86%)
Mar 01, 2023 9.470 9.471 9.260 9.280 13,354 -0.30(-3.13%)
Feb 28, 2023 9.580 9.720 9.390 9.580 7,395 +0.03(+0.31%)
Feb 27, 2023 9.660 9.750 9.465 9.550 2,341 +0.22(+2.36%)
Feb 24, 2023 9.750 9.750 9.300 9.330 6,988 -0.17(-1.79%)
Feb 23, 2023 9.370 9.740 9.370 9.500 44,036 +0.12(+1.33%)
Feb 22, 2023 9.420 9.450 9.375 9.375 1,881 -0.07(-0.79%)
Feb 21, 2023 9.440 9.450 9.280 9.450 8,630 +0.00(+0.00%)
Feb 17, 2023 9.443 9.450 9.443 9.450 812 +0.00(+0.00%)
Feb 16, 2023 9.420 9.450 9.375 9.450 1,502 +0.12(+1.29%)
Feb 15, 2023 9.290 9.360 9.270 9.330 1,504 -0.13(-1.37%)
Feb 13, 2023 9.460 143 +0.10(+1.07%)
Feb 10, 2023 9.370 9.455 9.161 9.360 16,583 +0.16(+1.74%)
Feb 09, 2023 9.117 9.525 9.092 9.200 9,751 +0.04(+0.38%)
Feb 08, 2023 9.070 9.200 9.000 9.165 11,126 +0.08(+0.87%)
Feb 07, 2023 9.170 9.181 9.000 9.086 6,811 -0.08(-0.92%)
Feb 06, 2023 8.940 9.200 8.850 9.170 7,054 +0.22(+2.46%)
Feb 03, 2023 9.050 9.177 8.810 8.950 6,094 -0.23(-2.51%)
Feb 02, 2023 8.860 9.180 8.820 9.180 26,697 +0.47(+5.40%)
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.