Finwise Bancorp (NQ: FINW )

10.05 +0.04 (+0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 13.62 14.37 13.31 13.48 20,779 -0.33(-2.39%)
Jan 31, 2024 14.12 14.24 13.62 13.81 20,416 -0.57(-3.96%)
Jan 30, 2024 14.88 14.88 13.16 14.38 22,526 -0.49(-3.30%)
Jan 29, 2024 14.66 14.89 14.61 14.87 20,831 +0.13(+0.88%)
Jan 26, 2024 14.78 14.87 14.64 14.74 16,693 -0.04(-0.27%)
Jan 25, 2024 14.85 14.98 14.63 14.78 10,341 -0.14(-0.94%)
Jan 24, 2024 14.88 14.97 14.83 14.92 30,849 +0.04(+0.27%)
Jan 23, 2024 14.63 14.98 14.63 14.88 29,205 +0.25(+1.71%)
Jan 22, 2024 14.44 14.72 14.33 14.63 41,479 +0.19(+1.32%)
Jan 19, 2024 14.08 14.44 13.83 14.44 32,820 +0.34(+2.45%)
Jan 18, 2024 14.23 14.23 14.01 14.10 22,159 -0.16(-1.16%)
Jan 17, 2024 14.18 14.41 13.92 14.26 31,990 -0.06(-0.42%)
Jan 16, 2024 14.36 14.46 14.17 14.32 35,303 -0.03(-0.21%)
Jan 12, 2024 14.34 14.49 14.18 14.35 26,603 +0.08(+0.56%)
Jan 11, 2024 14.19 14.47 14.16 14.27 19,069 -0.17(-1.18%)
Jan 10, 2024 14.33 14.44 14.15 14.44 21,630 +0.13(+0.91%)
Jan 09, 2024 14.12 14.43 14.11 14.31 17,892 +0.28(+2.00%)
Jan 08, 2024 14.36 14.58 13.85 14.03 18,414 -0.45(-3.11%)
Jan 05, 2024 14.00 14.60 14.00 14.48 28,030 +0.14(+0.98%)
Jan 04, 2024 14.32 14.38 13.94 14.34 34,344 +0.02(+0.14%)
Jan 03, 2024 14.55 14.70 14.30 14.32 20,663 -0.27(-1.85%)
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.