Skip to main content
FINW logo

FinWise Bancorp

FINWNASDAQFinancialsBanks - Regional

$10.82Today:- (-)1Y −42.02%

As of Oct 28, 2026 close

Market cap
$147.94M
P/E (TTM)
10.82
Forward P/E
10.37
Dividend yield
-
52-week range
$9.58$19.86
Volume (live)
-
Avg. volume (3M)
40.90K

FinWise Bancorp (FINW) Historical Stock Prices

Analyze FinWise Bancorp (FINW) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

FinWise Bancorp (FINW) Interactive Price Chart

Interactive historical price chart showing FinWise Bancorp stock price movements and trends across multiple time periods.

Loading chart...

FINW Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
FINW historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 28, 202610.3710.9710.0010.8210.8252.40K
Oct 27, 202610.3810.5310.0010.4510.4582.90K
Oct 26, 202610.7110.9310.4010.5010.5050.78K
Oct 23, 202610.4610.7610.2510.7610.7652.95K
Oct 22, 202610.5410.6710.4710.5010.5032.25K
Oct 21, 202610.5710.6210.0010.4610.4654.81K
Oct 20, 20269.5810.799.5810.5710.5731.84K
Oct 19, 202610.7210.9010.5010.5010.5068.51K
Oct 16, 202610.4910.8610.4910.6810.6829.45K
Oct 15, 202610.8610.9610.7010.7510.7524.42K
Oct 14, 202610.7510.8610.6710.7410.7431.02K
Oct 13, 202611.0311.0310.7410.9010.9027.57K
Oct 12, 202610.9311.0010.7810.9510.9521.84K
Oct 9, 202610.8611.0410.7710.9910.9950.03K
Oct 8, 202610.8411.0310.8010.8210.8226.36K
Oct 7, 202610.8211.1010.7710.8810.8832.13K
Oct 6, 202611.0211.0610.8310.8710.8719.88K
Oct 5, 202611.0711.2711.0011.0211.0226.37K
Oct 2, 202611.0911.4611.0911.1711.1717.88K
Oct 1, 202611.0511.3710.9011.1911.1930.22K
Sep 30, 202611.1611.4611.1411.1411.1424.33K
Sep 29, 202611.2811.3811.1811.2611.2625.99K
Sep 28, 202611.1811.4111.1811.3911.3917.06K
Sep 25, 202611.1711.3610.9011.3211.3286.02K
Sep 24, 202612.1212.4310.7911.2811.2861.34K
Sep 23, 202611.7812.1111.3811.3911.3947.69K
Sep 22, 202612.2412.2411.6211.8411.8471.78K
Sep 21, 202612.4112.6111.9912.2612.2639.73K
Sep 18, 202612.6012.8612.4212.5312.5371.19K
Sep 17, 202613.0613.0712.6412.7012.7018.18K
Sep 16, 202612.8412.9612.7312.9312.9353.24K
Sep 15, 202613.1013.1012.7912.8112.8136.91K
Sep 14, 202613.3513.3513.0213.0213.0235.43K
Sep 11, 202613.5713.8213.3113.3313.3320.60K
Sep 10, 202613.4113.8413.3313.4513.4532.47K
Sep 9, 202613.7713.8813.5113.5613.5665.88K
Sep 8, 202613.9914.0613.7713.8513.8523.30K
Sep 4, 202613.8914.1213.8913.9813.9812.18K
Sep 3, 202614.1914.2014.0014.0014.0015.89K
Sep 2, 202614.1914.2213.9614.0814.0853.15K
Sep 1, 202613.9114.2013.6113.9813.9823.52K
Aug 31, 202614.2514.2513.8113.9013.9017.83K
Aug 28, 202614.0014.2613.9414.1114.1126.21K
Aug 27, 202613.9013.9913.8013.9013.909.91K
Aug 26, 202613.9714.0913.7914.0014.0020.17K
Aug 25, 202613.8414.3413.7713.8713.8716.83K
Aug 24, 202614.0814.2213.8213.8413.8414.84K
Aug 21, 202614.2914.3913.8214.0014.0016.24K
Aug 20, 202614.0214.3113.3814.2414.2419.16K
Aug 19, 202614.1214.3914.1114.1414.1431.99K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 28, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.