NASDAQ:FINW
FinWise Bancorp Stock Price (Quote)
$10.51
-0.1000 (-0.94%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.56 | $11.21 | Wednesday, 1st May 2024 FINW stock ended at $10.51. This is 0.94% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 3.15% from a day low at $10.28 to a day high of $10.60. |
| 90 days | $8.72 | $14.37 | |
| 52 weeks | $7.61 | $14.98 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | $10.50 | $10.60 | $10.28 | $10.51 | 33 226 |
| Apr 30, 2024 | $10.70 | $10.70 | $10.23 | $10.61 | 58 198 |
| Apr 29, 2024 | $10.84 | $10.86 | $10.52 | $10.73 | 33 792 |
| Apr 26, 2024 | $10.59 | $11.21 | $10.51 | $10.65 | 41 817 |
| Apr 25, 2024 | $10.22 | $10.77 | $10.12 | $10.60 | 39 150 |
| Apr 24, 2024 | $10.45 | $11.00 | $10.12 | $10.29 | 27 570 |
| Apr 23, 2024 | $10.58 | $10.73 | $10.31 | $10.37 | 36 620 |
| Apr 22, 2024 | $10.20 | $10.60 | $10.20 | $10.60 | 9 705 |
| Apr 19, 2024 | $9.98 | $10.23 | $9.93 | $10.16 | 10 874 |
| Apr 18, 2024 | $9.95 | $10.10 | $9.76 | $9.85 | 15 123 |
| Apr 17, 2024 | $9.90 | $10.10 | $9.80 | $9.85 | 11 082 |
| Apr 16, 2024 | $9.96 | $9.96 | $9.76 | $9.80 | 3 416 |
| Apr 15, 2024 | $9.76 | $9.80 | $9.56 | $9.69 | 18 071 |
| Apr 12, 2024 | $9.62 | $9.66 | $9.56 | $9.56 | 14 931 |
| Apr 11, 2024 | $9.77 | $9.83 | $9.66 | $9.66 | 1 318 |
| Apr 10, 2024 | $9.70 | $9.70 | $9.62 | $9.65 | 11 394 |
| Apr 09, 2024 | $9.68 | $9.78 | $9.68 | $9.72 | 10 235 |
| Apr 08, 2024 | $9.67 | $9.72 | $9.67 | $9.69 | 4 954 |
| Apr 05, 2024 | $9.70 | $9.78 | $9.70 | $9.71 | 6 485 |
| Apr 04, 2024 | $9.78 | $9.84 | $9.66 | $9.67 | 13 359 |
| Apr 03, 2024 | $9.88 | $9.88 | $9.79 | $9.79 | 6 260 |
| Apr 02, 2024 | $10.02 | $10.07 | $9.77 | $9.79 | 25 395 |
| Apr 01, 2024 | $10.02 | $10.17 | $10.02 | $10.03 | 10 725 |
| Mar 28, 2024 | $10.20 | $10.20 | $10.05 | $10.05 | 5 882 |
| Mar 27, 2024 | $10.09 | $10.19 | $10.00 | $10.01 | 16 020 |
