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

Finwise Bancorp (NQ: FINW )

10.65 +0.05 (+0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 26, 2024 10.59 11.21 10.51 10.65 41,817 +0.05(+0.47%)
Apr 25, 2024 10.22 10.77 10.12 10.60 39,152 +0.31(+3.01%)
Apr 24, 2024 10.45 11.00 10.12 10.29 27,570 -0.08(-0.77%)
Apr 23, 2024 10.58 10.73 10.31 10.37 36,620 -0.23(-2.17%)
Apr 22, 2024 10.20 10.60 10.20 10.60 9,706 +0.44(+4.33%)
Apr 19, 2024 9.980 10.22 9.930 10.16 10,920 +0.31(+3.15%)
Apr 18, 2024 9.950 10.10 9.760 9.850 15,131 +0.00(+0.00%)
Apr 17, 2024 9.900 10.10 9.800 9.850 11,083 +0.05(+0.51%)
Apr 16, 2024 9.960 9.980 9.760 9.800 3,522 +0.11(+1.14%)
Apr 15, 2024 9.760 9.800 9.560 9.690 18,071 +0.13(+1.36%)
Apr 12, 2024 9.620 9.655 9.560 9.560 14,931 -0.10(-1.04%)
Apr 11, 2024 9.765 9.826 9.660 9.660 1,411 +0.01(+0.10%)
Apr 10, 2024 9.700 9.700 9.620 9.650 11,394 -0.07(-0.72%)
Apr 09, 2024 9.680 9.780 9.680 9.720 10,235 +0.03(+0.31%)
Apr 08, 2024 9.670 9.730 9.670 9.690 5,053 -0.02(-0.21%)
Apr 05, 2024 9.700 9.780 9.670 9.710 6,485 +0.04(+0.41%)
Apr 04, 2024 9.780 9.850 9.660 9.670 13,403 -0.12(-1.23%)
Apr 03, 2024 9.880 9.880 9.790 9.790 6,476 +0.00(+0.05%)
Apr 02, 2024 10.02 10.06 9.770 9.785 25,539 -0.24(-2.44%)
Apr 01, 2024 10.02 10.17 10.02 10.03 10,865 -0.02(-0.20%)
Mar 28, 2024 10.20 10.20 10.05 10.05 6,040 +0.04(+0.40%)
Mar 27, 2024 10.09 10.19 10.00 10.01 16,174 +0.06(+0.60%)
Mar 26, 2024 10.01 10.47 9.935 9.950 12,512 -0.12(-1.19%)
Mar 25, 2024 10.27 10.27 10.02 10.07 8,139 +0.02(+0.20%)
Mar 22, 2024 10.15 10.15 9.960 10.05 4,911 +0.05(+0.50%)
Mar 21, 2024 10.30 10.38 9.950 10.00 14,035 -0.24(-2.34%)
Mar 20, 2024 10.14 10.24 10.00 10.24 17,203 +0.25(+2.50%)
Mar 19, 2024 9.985 10.17 9.855 9.990 25,887 -0.03(-0.30%)
Mar 18, 2024 10.10 10.23 10.01 10.02 14,386 -0.23(-2.24%)
Mar 15, 2024 10.09 10.25 10.08 10.25 13,256 +0.00(+0.00%)
Mar 14, 2024 10.19 10.25 10.07 10.25 39,750 +0.17(+1.69%)
Mar 13, 2024 10.24 10.67 9.955 10.08 35,924 +0.00(+0.00%)
Mar 12, 2024 9.887 10.25 9.750 10.08 22,914 +0.34(+3.49%)
Mar 11, 2024 10.14 10.24 9.565 9.740 10,125 -0.32(-3.18%)
Mar 08, 2024 10.25 10.48 9.840 10.06 13,176 +0.01(+0.10%)
Mar 07, 2024 9.850 10.26 9.670 10.05 14,920 +0.68(+7.26%)
Mar 06, 2024 9.290 9.490 9.030 9.370 21,315 +0.12(+1.30%)
Mar 05, 2024 9.240 9.880 9.030 9.250 117,758 +0.10(+1.09%)
Mar 04, 2024 9.280 9.540 9.030 9.150 23,777 -0.18(-1.93%)
Mar 01, 2024 9.680 9.775 9.200 9.330 23,116 -0.50(-5.09%)
Feb 29, 2024 8.900 9.830 8.720 9.830 23,990 +1.06(+12.09%)
Feb 28, 2024 9.310 9.310 8.720 8.770 36,720 -0.60(-6.40%)
Feb 27, 2024 9.500 9.940 9.300 9.370 32,199 -0.08(-0.85%)
Feb 26, 2024 9.640 9.640 9.310 9.450 14,422 +0.01(+0.11%)
Feb 23, 2024 9.410 10.15 9.400 9.440 19,125 +0.03(+0.32%)
Feb 22, 2024 9.690 9.785 9.400 9.410 30,717 -0.35(-3.59%)
Feb 21, 2024 10.02 10.31 9.650 9.760 23,117 -0.31(-3.08%)
Feb 20, 2024 10.47 10.47 10.07 10.07 22,225 -0.37(-3.54%)
Feb 16, 2024 10.41 10.65 10.29 10.44 6,331 -0.01(-0.10%)
Feb 15, 2024 10.39 10.56 10.13 10.45 15,511 -0.15(-1.42%)
Feb 14, 2024 10.66 10.86 10.25 10.60 25,024 +0.11(+1.05%)
Feb 13, 2024 10.74 10.81 9.890 10.49 98,012 -0.21(-1.96%)
Feb 12, 2024 10.56 10.87 10.56 10.70 20,227 -0.18(-1.65%)
Feb 09, 2024 10.61 11.59 10.50 10.88 53,794 +0.27(+2.54%)
Feb 08, 2024 10.82 10.82 10.50 10.61 12,568 -0.24(-2.21%)
Feb 07, 2024 11.35 11.48 10.67 10.85 31,537 -0.73(-6.30%)
Feb 06, 2024 12.16 12.46 11.37 11.58 29,445 -0.58(-4.77%)
Feb 05, 2024 12.72 12.72 10.90 12.16 47,817 -0.75(-5.81%)
Feb 02, 2024 13.24 13.34 12.85 12.91 25,123 -0.57(-4.23%)
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.