Finwise Bancorp (NQ: FINW )

8.840 -0.050 (-0.56%)
Streaming Delayed Price Updated: 12:48 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2022 9.210 9.822 8.870 8.890 40,515 -0.31(-3.37%)
Nov 28, 2022 9.530 9.632 9.200 9.200 37,417 -0.58(-5.93%)
Nov 25, 2022 9.780 9.910 9.690 9.780 6,450 -0.10(-1.01%)
Nov 23, 2022 9.610 9.900 9.550 9.880 140,528 +0.20(+2.07%)
Nov 22, 2022 9.730 9.730 9.163 9.680 9,301 -0.09(-0.92%)
Nov 21, 2022 9.720 9.810 9.420 9.770 18,975 +0.05(+0.51%)
Nov 18, 2022 9.430 9.720 9.180 9.720 13,661 +0.33(+3.51%)
Nov 17, 2022 9.270 9.560 8.852 9.390 12,265 +0.12(+1.29%)
Nov 16, 2022 8.980 9.270 8.920 9.270 7,626 +0.24(+2.71%)
Nov 15, 2022 9.250 9.370 9.025 9.025 18,458 -0.12(-1.26%)
Nov 14, 2022 9.130 9.250 9.060 9.140 9,490 -0.01(-0.11%)
Nov 11, 2022 9.570 9.590 9.000 9.150 15,428 +0.14(+1.55%)
Nov 10, 2022 8.890 9.150 8.890 9.010 14,244 -0.09(-0.99%)
Nov 09, 2022 9.110 9.315 8.750 9.100 13,138 -0.05(-0.55%)
Nov 08, 2022 9.150 9.250 8.861 9.150 12,712 -0.06(-0.65%)
Nov 07, 2022 9.175 9.295 9.010 9.210 3,976 -0.07(-0.75%)
Nov 04, 2022 8.830 9.342 8.830 9.280 4,933 +0.37(+4.15%)
Nov 03, 2022 9.260 9.352 8.480 8.910 20,964 -0.47(-5.01%)
Nov 02, 2022 9.210 9.463 9.060 9.380 8,081 +0.18(+1.96%)
Nov 01, 2022 9.460 9.470 9.200 9.200 7,228 +0.07(+0.77%)
Oct 31, 2022 9.300 9.474 9.130 9.130 17,729 -0.29(-3.05%)
Oct 28, 2022 9.255 9.590 9.255 9.418 13,469 +0.02(+0.19%)
Oct 27, 2022 8.820 9.450 8.780 9.400 11,916 +0.49(+5.50%)
Oct 26, 2022 8.638 9.078 8.638 8.910 4,757 +0.32(+3.73%)
Oct 25, 2022 8.290 8.832 8.290 8.590 16,950 +0.12(+1.42%)
Oct 24, 2022 8.790 8.800 8.200 8.470 71,117 -0.16(-1.86%)
Oct 21, 2022 8.410 8.874 8.410 8.630 2,564 +0.16(+1.89%)
Oct 20, 2022 8.650 9.237 8.400 8.470 25,473 -0.25(-2.87%)
Oct 19, 2022 8.680 9.502 8.500 8.720 26,637 +0.26(+3.07%)
Oct 18, 2022 9.080 9.374 8.460 8.460 27,326 -0.54(-6.00%)
Oct 17, 2022 9.113 9.113 8.775 9.000 12,535 +0.10(+1.10%)
Oct 14, 2022 8.995 9.109 8.810 8.902 6,410 -0.11(-1.19%)
Oct 13, 2022 8.960 9.094 8.910 9.010 1,859 +0.13(+1.46%)
Oct 12, 2022 8.793 8.950 8.793 8.880 4,018 +0.16(+1.83%)
Oct 11, 2022 8.839 8.949 8.710 8.720 2,764 -0.16(-1.80%)
Oct 10, 2022 8.910 9.036 8.880 8.880 1,916 +0.18(+2.07%)
Oct 07, 2022 9.003 9.003 8.670 8.700 11,335 -0.20(-2.25%)
Oct 06, 2022 8.875 9.038 8.735 8.900 8,404 +0.09(+1.02%)
Oct 05, 2022 9.230 9.230 8.810 8.810 7,476 -0.44(-4.76%)
Oct 04, 2022 9.320 9.400 9.050 9.250 4,744 -0.15(-1.60%)
Oct 03, 2022 9.150 9.465 9.150 9.400 3,863 +0.37(+4.10%)
Sep 30, 2022 9.125 9.330 8.670 9.030 5,352 +0.28(+3.20%)
Sep 29, 2022 8.880 8.970 8.650 8.750 21,102 -0.10(-1.13%)
Sep 28, 2022 8.960 8.993 8.630 8.850 38,985 -0.05(-0.56%)
Sep 27, 2022 9.540 9.540 8.750 8.900 16,663 -0.31(-3.35%)
Sep 26, 2022 8.840 9.263 8.750 9.209 30,498 +0.41(+4.64%)
Sep 23, 2022 8.950 8.950 8.600 8.800 35,935 -0.19(-2.11%)
Sep 22, 2022 9.360 9.470 8.950 8.990 63,045 -0.50(-5.27%)
Sep 21, 2022 9.540 9.735 9.410 9.490 10,057 -0.09(-0.94%)
Sep 20, 2022 9.770 9.920 9.410 9.580 333,131 -0.23(-2.34%)
Sep 19, 2022 10.13 10.13 9.780 9.810 58,854 -0.30(-2.97%)
Sep 16, 2022 10.31 10.49 10.11 10.11 149,514 -0.25(-2.41%)
Sep 15, 2022 10.42 10.51 10.36 10.36 46,052 -0.03(-0.29%)
Sep 14, 2022 10.67 10.67 10.39 10.39 96,237 -0.29(-2.72%)
Sep 13, 2022 10.69 10.77 10.57 10.68 37,353 -0.07(-0.65%)
Sep 12, 2022 10.80 10.89 10.75 10.75 17,214 -0.05(-0.46%)
Sep 09, 2022 10.65 10.80 10.58 10.80 18,197 +0.16(+1.50%)
Sep 08, 2022 10.48 10.68 10.47 10.64 17,693 +0.14(+1.33%)
Sep 07, 2022 10.50 10.57 10.43 10.50 13,929 +0.00(+0.00%)
Sep 06, 2022 10.52 10.60 10.49 10.50 20,431 -0.09(-0.85%)
Sep 02, 2022 10.60 10.73 10.53 10.59 5,580 -0.11(-1.03%)
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.