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

Finwise Bancorp (NQ: FINW )

10.42 +0.27 (+2.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jul 31, 2023 9.640 10.00 9.640 9.900 8,873 +0.39(+4.10%)
Jul 28, 2023 9.020 9.510 9.020 9.510 67,127 +0.69(+7.82%)
Jul 27, 2023 8.980 8.980 8.734 8.820 6,817 -0.13(-1.45%)
Jul 26, 2023 9.000 9.050 8.770 8.950 19,818 -0.05(-0.56%)
Jul 25, 2023 8.800 9.030 8.750 9.000 9,592 +0.00(+0.00%)
Jul 24, 2023 8.950 9.040 8.750 9.000 8,359 +0.05(+0.56%)
Jul 21, 2023 8.785 8.960 8.785 8.950 6,621 +0.15(+1.70%)
Jul 20, 2023 8.790 8.950 8.740 8.800 2,068 +0.04(+0.40%)
Jul 19, 2023 8.785 8.990 8.740 8.765 6,069 +0.02(+0.17%)
Jul 18, 2023 8.750 9.080 8.750 8.750 15,360 -0.21(-2.34%)
Jul 17, 2023 8.970 8.980 8.960 8.960 3,360 +0.07(+0.79%)
Jul 14, 2023 8.681 8.970 8.681 8.890 3,435 -0.05(-0.56%)
Jul 13, 2023 8.760 8.940 8.700 8.940 1,453 +0.19(+2.17%)
Jul 12, 2023 8.650 9.020 8.586 8.750 18,860 +0.10(+1.16%)
Jul 11, 2023 8.590 8.730 8.590 8.650 2,605 +0.15(+1.76%)
Jul 10, 2023 8.558 8.558 8.500 8.500 2,710 -0.12(-1.39%)
Jul 07, 2023 8.500 8.620 8.500 8.620 6,147 +0.12(+1.41%)
Jul 06, 2023 8.620 8.691 8.500 8.500 13,303 -0.06(-0.70%)
Jul 05, 2023 8.800 8.800 8.500 8.560 14,858 -0.28(-3.17%)
Jul 03, 2023 8.850 8.860 8.840 8.840 1,510 -0.11(-1.23%)
Jun 30, 2023 9.000 9.000 8.810 8.950 15,445 -0.05(-0.56%)
Jun 29, 2023 8.990 9.000 8.990 9.000 389 +0.05(+0.56%)
Jun 28, 2023 8.990 8.990 8.950 8.950 907 +0.00(+0.00%)
Jun 27, 2023 8.950 9.000 8.872 8.950 5,545 -0.04(-0.44%)
Jun 26, 2023 8.950 9.000 8.950 8.990 1,343 -0.01(-0.11%)
Jun 23, 2023 8.880 9.020 8.813 9.000 5,777 +0.04(+0.45%)
Jun 22, 2023 8.890 8.960 8.802 8.960 1,494 +0.16(+1.82%)
Jun 21, 2023 9.000 9.200 8.800 8.800 47,509 -0.15(-1.68%)
Jun 20, 2023 9.000 9.140 8.826 8.950 14,484 -0.05(-0.56%)
Jun 16, 2023 8.960 9.000 8.860 9.000 7,763 +0.17(+1.93%)
Jun 15, 2023 8.990 9.010 8.740 8.830 14,713 -0.06(-0.67%)
Jun 14, 2023 8.960 9.000 8.820 8.890 11,026 +0.00(+0.00%)
Jun 13, 2023 9.000 9.130 8.830 8.890 8,219 -0.11(-1.22%)
Jun 12, 2023 8.790 9.020 8.790 9.000 7,054 +0.04(+0.45%)
Jun 09, 2023 8.950 9.210 8.640 8.960 22,707 +0.06(+0.67%)
Jun 08, 2023 8.500 8.900 8.500 8.900 5,725 +0.52(+6.21%)
Jun 07, 2023 8.790 8.790 8.260 8.380 14,258 -0.02(-0.24%)
Jun 06, 2023 8.510 9.000 8.340 8.400 6,716 -0.02(-0.24%)
Jun 05, 2023 8.020 8.809 7.990 8.420 15,375 +0.46(+5.78%)
Jun 02, 2023 7.800 8.060 7.780 7.960 13,907 +0.00(+0.00%)
Jun 01, 2023 7.710 7.990 7.670 7.960 6,049 +0.13(+1.66%)
May 31, 2023 7.874 7.949 7.830 7.830 1,007 +0.02(+0.26%)
May 30, 2023 8.040 8.040 7.810 7.810 3,176 -0.03(-0.38%)
May 26, 2023 7.810 8.090 7.810 7.840 2,004 +0.03(+0.38%)
May 25, 2023 7.840 7.970 7.810 7.810 1,044 +0.01(+0.13%)
May 24, 2023 7.940 8.140 7.800 7.800 7,431 -0.28(-3.41%)
May 23, 2023 7.915 8.090 7.750 8.075 3,859 +0.31(+3.93%)
May 22, 2023 7.700 7.915 7.700 7.770 1,255 -0.11(-1.40%)
May 19, 2023 7.990 8.154 7.620 7.880 13,842 +0.07(+0.90%)
May 18, 2023 7.810 8.000 7.810 7.810 9,625 -0.09(-1.14%)
May 17, 2023 8.190 8.190 7.800 7.900 219,241 -0.05(-0.63%)
May 16, 2023 8.080 8.270 7.900 7.950 3,775 -0.29(-3.52%)
May 15, 2023 8.040 8.240 7.790 8.240 6,756 +0.27(+3.39%)
May 12, 2023 7.800 7.970 7.800 7.970 3,974 +0.14(+1.78%)
May 11, 2023 7.810 7.830 7.610 7.830 5,450 +0.05(+0.65%)
May 10, 2023 8.090 8.100 7.760 7.780 31,579 -0.28(-3.47%)
May 09, 2023 8.200 8.200 7.740 8.060 2,117 -0.20(-2.42%)
May 08, 2023 8.000 8.337 7.960 8.260 7,849 +0.37(+4.69%)
May 05, 2023 8.320 8.320 7.840 7.890 44,104 -0.24(-2.95%)
May 04, 2023 8.000 8.277 8.000 8.130 7,556 +0.13(+1.63%)
May 03, 2023 8.400 8.507 8.000 8.000 9,565 +0.00(+0.00%)
May 02, 2023 8.665 8.665 8.000 8.000 13,779 -0.26(-3.15%)
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.