Canada markets close in 4 hours 21 minutes

FinWise Bancorp (FINW)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
10.420.00 (0.00%)
As of 04:00PM EDT. Market open.
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 202410.3610.4210.4210.4210.42105
May 30, 202410.3210.5510.0810.1510.156,500
May 29, 202410.1110.1510.0210.0210.0213,400
May 28, 202410.3710.4010.0610.1110.1138,300
May 24, 202410.5610.6810.5210.5210.5210,800
May 23, 202410.5610.5810.4210.5610.5610,200
May 22, 202410.6810.6810.4210.4210.4247,400
May 21, 202410.5310.5810.3710.4810.4859,200
May 20, 202410.6010.6110.3910.3910.3915,100
May 17, 202410.5310.6210.5310.6210.622,000
May 16, 202410.5010.7010.5010.6510.659,800
May 15, 202410.6110.6510.5210.5210.5232,100
May 14, 202410.6110.7510.5810.5810.586,400
May 13, 202410.9010.9010.6010.6010.603,500
May 10, 202410.6010.6410.5310.6010.603,600
May 09, 202410.6710.7510.5910.6510.6515,600
May 08, 202410.7110.7710.6510.7710.778,400
May 07, 202410.8210.8210.5610.7810.786,000
May 06, 202410.9510.9510.5710.6210.628,800
May 03, 202410.5610.8410.5310.7410.74106,400
May 02, 202410.4511.0110.4110.8410.8415,100
May 01, 202410.5010.6010.2810.5110.5133,400
Apr 30, 202410.7010.7010.2310.6110.6158,300
Apr 29, 202410.8410.8910.5210.7310.7333,900
Apr 26, 202410.5911.2110.5110.6510.6541,800
Apr 25, 202410.2210.7710.1210.6010.6039,200
Apr 24, 202410.4511.0010.1210.2910.2927,600
Apr 23, 202410.5810.7310.3110.3710.3736,600
Apr 22, 202410.2010.6010.2010.6010.609,700
Apr 19, 20249.9810.239.9310.1610.1610,900
Apr 18, 20249.9510.109.769.859.8515,100
Apr 17, 20249.9010.109.809.859.8511,100
Apr 16, 20249.969.989.769.809.803,500
Apr 15, 20249.769.809.569.699.6918,100
Apr 12, 20249.629.659.569.569.5614,900
Apr 11, 20249.779.839.669.669.661,400
Apr 10, 20249.709.709.629.659.6511,400
Apr 09, 20249.689.789.689.729.7210,200
Apr 08, 20249.679.739.679.699.695,100
Apr 05, 20249.709.789.679.719.716,500
Apr 04, 20249.789.859.669.679.6713,400
Apr 03, 20249.889.889.799.799.796,500
Apr 02, 202410.0210.069.779.789.7825,500
Apr 01, 202410.0210.1710.0210.0310.0310,900
Mar 28, 202410.2010.2010.0510.0510.056,000
Mar 27, 202410.0910.1910.0010.0110.0116,200
Mar 26, 202410.0110.479.949.959.9512,500
Mar 25, 202410.2710.2710.0210.0710.078,100
Mar 22, 202410.1510.159.9610.0510.054,900
Mar 21, 202410.3110.389.9510.0010.0014,000
Mar 20, 202410.1410.2410.0010.2410.2417,200
Mar 19, 20249.9810.179.859.999.9925,900
Mar 18, 202410.1010.2310.0110.0210.0214,400
Mar 15, 202410.0910.2510.0810.2510.2513,300
Mar 14, 202410.1910.2510.0710.2510.2539,800
Mar 13, 202410.2410.679.9510.0810.0835,900
Mar 12, 20249.8910.259.7510.0810.0822,900
Mar 11, 202410.1410.249.569.749.7410,100
Mar 08, 202410.2510.489.8410.0610.0613,200
Mar 07, 20249.8510.269.6710.0510.0514,900
Mar 06, 20249.299.499.039.379.3721,300
Mar 05, 20249.249.889.039.259.25117,800
Mar 04, 20249.289.549.039.159.1523,800
Mar 01, 20249.689.779.209.339.3323,100
Feb 29, 20248.909.838.729.839.8324,000
Feb 28, 20249.319.318.728.778.7736,700
Feb 27, 20249.509.949.309.379.3732,200
Feb 26, 20249.649.649.319.459.4514,400
Feb 23, 20249.4110.159.409.449.4419,100
Feb 22, 20249.699.789.409.419.4130,700
Feb 21, 202410.0210.319.659.769.7623,100
Feb 20, 202410.4710.4710.0710.0710.0722,200
Feb 16, 202410.4110.6510.2910.4410.446,300
Feb 15, 202410.3910.5610.1310.4510.4515,500
Feb 14, 202410.6610.8610.2510.6010.6025,000
Feb 13, 202410.7410.819.8910.4910.4998,000
Feb 12, 202410.5610.8710.5610.7010.7020,200
Feb 09, 202410.6111.5910.5010.8810.8853,800
Feb 08, 202410.8210.8210.5010.6110.6112,600
Feb 07, 202411.3511.4810.6710.8510.8531,500
Feb 06, 202412.1612.4511.3711.5811.5829,400
Feb 05, 202412.7212.7210.9012.1612.1647,800
Feb 02, 202413.2413.3412.8512.9112.9125,100
Feb 01, 202413.6214.3613.3113.4813.4820,800
Jan 31, 202414.1114.2413.6213.8113.8120,400
Jan 30, 202414.8814.8813.1614.3814.3822,500
Jan 29, 202414.6614.8914.6114.8714.8720,800
Jan 26, 202414.7814.8614.6414.7414.7416,700
Jan 25, 202414.8514.9814.6414.7814.7810,300
Jan 24, 202414.8814.9714.8314.9214.9230,800
Jan 23, 202414.6314.9814.6314.8814.8829,200
Jan 22, 202414.4414.7214.3314.6314.6341,500
Jan 19, 202414.0814.4413.8314.4414.4432,800
Jan 18, 202414.2314.2314.0114.1014.1022,200
Jan 17, 202414.1814.4113.9214.2614.2632,000
Jan 16, 202414.3614.4714.1714.3214.3235,300
Jan 12, 202414.3414.4914.1814.3514.3526,600
Jan 11, 202414.1914.4714.1614.2714.2719,100
Jan 10, 202414.3314.4414.1514.4414.4424,300
Jan 09, 202414.1214.4314.1114.3114.3117,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...