MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FINW — FinWise Bancorp Common
NasdaqFinWise Bancorp Common
$11.17
-0.02(-0.18%)
- O
- 11.09
- H
- 11.46
- L
- 11.09
- V
- 17.88K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$11.17
Period Return-26.42%
Period High$22.49
Period Low$10.79
Avg Daily Volume24.7K
Total Trading Days365
FINW — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $11.09 | $11.46 | $11.09 | $11.17 | $-0.02 | -0.18% | 17,881 | $11.24 | $11.09 $11.46 |
| Oct 1, 2026 | $11.05 | $11.37 | $10.90 | $11.19 | +$0.05 | +0.45% | 30,217 | $11.10 | $10.90 $11.37 |
| Sep 30, 2026 | $11.16 | $11.47 | $11.14 | $11.14 | $-0.12 | -1.07% | 24,327 | $11.19 | $11.14 $11.47 |
| Sep 29, 2026 | $11.28 | $11.38 | $11.18 | $11.26 | $-0.13 | -1.14% | 25,992 | $11.26 | $11.18 $11.38 |
| Sep 28, 2026 | $11.18 | $11.41 | $11.18 | $11.39 | +$0.07 | +0.62% | 17,061 | $11.36 | $11.18 $11.41 |
| Sep 25, 2026 | $11.17 | $11.36 | $10.90 | $11.32 | +$0.04 | +0.35% | 86,023 | $11.12 | $10.90 $11.36 |
| Sep 24, 2026 | $12.12 | $12.43 | $10.79 | $11.28 | $-0.11 | -0.97% | 61,342 | $11.18 | $10.79 $12.43 |
| Sep 23, 2026 | $11.78 | $12.11 | $11.38 | $11.39 | $-0.45 | -3.80% | 47,689 | $11.53 | $11.38 $12.11 |
| Sep 22, 2026 | $12.24 | $12.24 | $11.62 | $11.84 | $-0.42 | -3.43% | 71,785 | $11.82 | $11.62 $12.24 |
| Sep 21, 2026 | $12.41 | $12.61 | $12.00 | $12.26 | $-0.27 | -2.15% | 39,731 | $12.25 | $12.00 $12.61 |
| Sep 18, 2026 | $12.60 | $12.86 | $12.42 | $12.53 | $-0.17 | -1.34% | 71,193 | $12.54 | $12.42 $12.86 |
| Sep 17, 2026 | $13.06 | $13.07 | $12.64 | $12.70 | $-0.23 | -1.78% | 18,177 | $12.80 | $12.64 $13.07 |
| Sep 16, 2026 | $12.84 | $12.96 | $12.73 | $12.93 | +$0.12 | +0.94% | 53,239 | $12.84 | $12.73 $12.96 |
| Sep 15, 2026 | $13.10 | $13.10 | $12.80 | $12.81 | $-0.21 | -1.61% | 36,908 | $12.87 | $12.80 $13.10 |
| Sep 14, 2026 | $13.35 | $13.35 | $13.02 | $13.02 | $-0.31 | -2.33% | 35,377 | $13.14 | $13.02 $13.35 |
| Sep 11, 2026 | $13.57 | $13.82 | $13.31 | $13.33 | $-0.12 | -0.89% | 20,603 | $13.39 | $13.31 $13.82 |
| Sep 10, 2026 | $13.41 | $13.84 | $13.33 | $13.45 | $-0.11 | -0.81% | 32,473 | $13.49 | $13.33 $13.84 |
| Sep 9, 2026 | $13.77 | $13.88 | $13.51 | $13.56 | $-0.29 | -2.06% | 65,878 | $13.67 | $13.51 $13.88 |
| Sep 8, 2026 | $13.99 | $14.06 | $13.77 | $13.85 | $-0.14 | -1.00% | 23,300 | $13.88 | $13.77 $14.06 |
| Sep 4, 2026 | $13.89 | $14.12 | $13.89 | $13.99 | $-0.02 | -0.11% | 12,183 | $13.99 | $13.89 $14.12 |
| Sep 3, 2026 | $14.19 | $14.20 | $14.00 | $14.00 | $-0.08 | -0.57% | 15,889 | $14.09 | $14.00 $14.20 |
| Sep 2, 2026 | $14.19 | $14.22 | $13.96 | $14.08 | +$0.10 | +0.72% | 53,066 | $14.10 | $13.96 $14.22 |
| Sep 1, 2026 | $13.91 | $14.20 | $13.61 | $13.98 | +$0.08 | +0.54% | 23,519 | $13.90 | $13.61 $14.20 |
| Aug 31, 2026 | $14.25 | $14.25 | $13.82 | $13.91 | $-0.21 | -1.45% | 17,829 | $14.04 | $13.82 $14.25 |
| Aug 28, 2026 | $14.00 | $14.26 | $13.94 | $14.11 | +$0.21 | +1.47% | 26,209 | $14.13 | $13.94 $14.26 |
| Aug 27, 2026 | $13.91 | $13.99 | $13.80 | $13.91 | $-0.10 | -0.68% | 9,912 | $13.92 | $13.80 $13.99 |
| Aug 26, 2026 | $13.97 | $14.09 | $13.79 | $14.00 | +$0.13 | +0.94% | 20,171 | $13.99 | $13.79 $14.09 |
| Aug 25, 2026 | $13.84 | $14.34 | $13.77 | $13.87 | +$0.03 | +0.22% | 16,829 | $13.94 | $13.77 $14.34 |
| Aug 24, 2026 | $14.08 | $14.22 | $13.82 | $13.84 | $-0.16 | -1.14% | 14,842 | $14.05 | $13.82 $14.22 |
| Aug 21, 2026 | $14.29 | $14.39 | $13.82 | $14.00 | $-0.24 | -1.69% | 16,241 | $14.06 | $13.82 $14.39 |