FinWise Bancorp - Common Stock (FINW)

Historical Prices For FinWise Bancorp - Common Stock (FINW)

Date Range:

2025-04-02 - 2025-07-02

Date	Open	High	Low	Close	Volume	Adjusted Close
7/01/2025	15.17	15.65	15.09	15.57	26,261	15.57
6/30/2025	14.20	15.24	14.20	15.01	48,488	15.01
6/27/2025	14.00	14.64	14.00	14.26	1,038,196	14.26
6/26/2025	13.93	14.08	13.93	13.98	33,760	13.98
6/25/2025	13.97	14.05	13.81	13.88	39,866	13.88
6/24/2025	14.37	14.37	13.96	14.01	26,133	14.01
6/23/2025	14.11	14.20	13.82	13.82	53,280	13.82
6/20/2025	14.12	14.29	14.02	14.15	14,314	14.15
6/18/2025	13.80	14.29	13.80	14.11	28,696	14.11
6/17/2025	14.12	14.28	13.66	13.70	23,108	13.70
6/16/2025	14.95	14.95	14.05	14.15	23,472	14.15
6/13/2025	14.81	14.95	14.36	14.36	19,441	14.36
6/12/2025	14.75	15.09	14.38	14.60	13,293	14.60
6/11/2025	14.56	15.10	14.54	14.63	38,486	14.63
6/10/2025	14.43	15.00	14.37	14.55	13,440	14.55
6/09/2025	14.51	14.62	14.38	14.44	12,851	14.44
6/06/2025	14.73	15.10	14.51	14.55	11,516	14.55
6/05/2025	14.50	14.64	14.35	14.57	15,752	14.57
6/04/2025	14.40	14.85	14.27	14.31	11,560	14.31
6/03/2025	14.56	14.56	14.13	14.20	16,261	14.20
6/02/2025	14.40	14.96	14.20	14.27	15,319	14.27
5/30/2025	14.61	14.61	14.15	14.34	9,748	14.34
5/29/2025	14.94	14.94	14.31	14.48	10,271	14.48
5/28/2025	14.57	14.61	14.37	14.49	14,014	14.49
5/27/2025	14.74	15.32	14.31	14.70	45,531	14.70
5/23/2025	14.95	14.95	14.37	14.45	14,613	14.45
5/22/2025	14.83	14.83	14.56	14.64	16,007	14.64
5/21/2025	15.20	15.34	14.66	14.85	14,225	14.85
5/20/2025	14.73	15.22	14.73	15.15	8,751	15.15
5/19/2025	14.92	15.35	14.72	14.85	19,635	14.85
5/16/2025	15.20	15.62	15.02	15.02	14,654	15.02
5/15/2025	14.79	15.46	14.77	15.25	14,281	15.25
5/14/2025	15.05	15.36	14.80	14.84	12,442	14.84
5/13/2025	15.00	15.42	14.69	15.05	16,050	15.05
5/12/2025	15.43	15.44	14.38	14.89	27,378	14.89
5/09/2025	14.54	14.79	14.52	14.58	10,490	14.58
5/08/2025	13.85	14.73	13.85	14.70	14,211	14.70
5/07/2025	13.90	14.32	13.61	13.86	17,670	13.86
5/06/2025	14.10	14.66	13.48	13.82	37,713	13.82
5/05/2025	13.91	14.29	13.88	14.02	14,842	14.02
5/02/2025	14.99	14.99	14.06	14.20	37,873	14.20
5/01/2025	14.56	16.48	14.55	14.55	19,713	14.55
4/30/2025	15.34	15.40	15.12	15.12	17,365	15.12
4/29/2025	15.49	15.76	15.41	15.53	10,567	15.53
4/28/2025	15.65	15.84	15.43	15.79	29,026	15.79
4/25/2025	15.83	15.84	15.60	15.67	21,610	15.67
4/24/2025	15.63	16.01	15.47	15.84	36,843	15.84
4/23/2025	15.50	15.77	15.43	15.63	27,281	15.63
4/22/2025	14.69	15.62	14.38	15.18	27,673	15.18
4/21/2025	14.65	14.68	14.53	14.56	7,424	14.56
4/17/2025	14.64	14.73	14.41	14.73	21,970	14.73
4/16/2025	14.58	14.84	14.46	14.53	17,207	14.53
4/15/2025	14.44	15.17	14.04	14.72	91,247	14.72
4/14/2025	14.35	14.63	13.90	14.29	20,715	14.29
4/11/2025	14.12	14.29	13.54	13.79	20,081	13.79
4/10/2025	14.87	14.92	14.21	14.42	7,434	14.42
4/09/2025	14.25	15.62	14.07	15.04	25,732	15.04
4/08/2025	14.43	14.70	14.04	14.22	23,395	14.22
4/07/2025	14.25	14.79	14.11	14.38	29,083	14.38
4/04/2025	15.61	15.61	14.20	14.25	7,545	14.25
4/03/2025	16.75	16.75	15.39	15.50	24,759	15.50
4/02/2025	17.12	17.12	16.88	17.04	18,060	17.04