14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $9.76 $11.21 Thursday, 16th May 2024 FINW stock ended at $10.65. This is 1.24% more than the trading day before Wednesday, 15th May 2024. During the day the stock fluctuated 1.90% from a day low at $10.50 to a day high of $10.70.
90 days $8.72 $11.21
52 weeks $7.62 $14.98

Historical FinWise Bancorp prices

Date Open High Low Close Volume
Dec 27, 2021 $13.46 $13.50 $13.22 $13.49 33 491
Dec 23, 2021 $13.50 $13.50 $13.27 $13.42 51 944
Dec 22, 2021 $13.55 $13.55 $13.20 $13.43 15 083
Dec 21, 2021 $13.35 $13.60 $13.30 $13.43 33 615
Dec 20, 2021 $13.40 $13.68 $12.50 $13.24 655 779
Dec 17, 2021 $13.50 $13.68 $13.20 $13.40 112 821
Dec 16, 2021 $13.30 $13.72 $13.26 $13.50 39 869
Dec 15, 2021 $13.45 $13.52 $13.00 $13.52 64 312
Dec 14, 2021 $13.25 $13.65 $12.56 $13.00 22 858
Dec 13, 2021 $13.25 $13.93 $13.15 $13.23 39 362
Dec 10, 2021 $13.16 $13.30 $13.12 $13.16 7 407
Dec 09, 2021 $13.25 $13.33 $13.10 $13.31 9 982
Dec 08, 2021 $13.06 $13.50 $13.06 $13.25 27 452
Dec 07, 2021 $13.08 $14.00 $13.04 $13.15 29 326
Dec 06, 2021 $13.20 $13.30 $12.90 $13.06 68 598
Dec 03, 2021 $13.30 $13.30 $13.00 $13.09 18 584
Dec 02, 2021 $13.20 $13.25 $12.90 $12.90 66 104
Dec 01, 2021 $13.01 $13.25 $12.90 $13.00 44 951
Nov 30, 2021 $12.52 $13.20 $12.52 $12.90 21 968
Nov 29, 2021 $13.13 $13.25 $12.60 $12.60 34 095
Nov 26, 2021 $13.13 $13.25 $12.74 $12.78 22 318
Nov 24, 2021 $12.95 $13.35 $12.86 $13.25 95 406
Nov 23, 2021 $13.40 $13.50 $12.79 $12.95 182 928
Nov 22, 2021 $12.73 $14.60 $12.73 $13.50 264 184
Nov 19, 2021 $12.50 $13.89 $11.90 $12.73 1 561 866

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use FINW stock historical prices to predict future price movements?
Trend Analysis: Examine the FINW stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the FINW stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About FinWise Bancorp

FinWise Ban FinWise Bancorp operates as the bank holding company for FinWise Bank that provides various banking products and services to individual and corporate customers. It offers various deposit products, including interest and noninterest bearing demand, NOW, money market, and checking and savings accounts, as well as time deposits and certificates of deposits. The company also provides small business administration, residential and commercial real esta... FINW Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT