FinWise Bancorp Stock Price History
NASDAQ: FINWFinanceMajor BanksUSD
10.99+0.17 (+1.57%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
FINW price history at a glance
The price history for FinWise Bancorp (FINW) on this page begins on November 15, 2021, when the stock closed at $12.73; it most recently closed at $10.99 on October 5, 2026. The highest price in this record is $22.49, reached on September 15, 2025; the latest close is 51.1% below that peak. Across the 4 complete calendar years in the table, FINW finished higher in 3 and lower in 1. Its best year was 2023 (+54.5%) and its worst was 2022 (-32.8%).
Over roughly 5 years the share price changed -13.7%, a -3.0% compound annual price return (excluding dividends). In the last 12 months alone, FINW has lost 39.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $22.49
- Date of high
- Sep 15, 2025
- Low since 2021
- $7.61
- Date of low
- May 8, 2023
- 52-week high
- $19.86
- 52-week low
- $10.77
- IPO year
- 2021
- Last close
- $10.99
FINW returns
1 week
-1.61%
1 month
-18.95%
3 months
-20.82%
6 months
-34.54%
Year to date
-38.74%
1 year
-39.78%
3 years
+24.89%
FINW price return, excluding dividends.
FINW annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 10.99 | -36.98% |
| 2025 | 17.44 | +9.38% |
| 2024 | 15.95 | +11.43% |
| 2023 | 14.31 | +54.54% |
| 2022 | 9.26 | -32.85% |
| 2021* | 13.79 | +8.33% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
FINW daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 10.86 | 11.04 | 10.77 | 10.99 | +1.57% | |
| 10.84 | 11.01 | 10.80 | 10.82 | -0.55% | |
| 11.08 | 11.10 | 10.77 | 10.88 | +0.09% | |
| 11.02 | 11.07 | 10.83 | 10.87 | -1.36% | |
| 11.07 | 11.27 | 11.00 | 11.02 | -1.34% | |
| 11.09 | 11.46 | 11.09 | 11.17 | -0.18% | |
| 11.05 | 11.37 | 10.90 | 11.19 | +0.45% | |
| 11.16 | 11.47 | 11.14 | 11.14 | -1.07% | |
| 11.28 | 11.38 | 11.18 | 11.26 | -1.14% | |
| 11.18 | 11.41 | 11.18 | 11.39 | +0.62% | |
| 11.17 | 11.36 | 10.90 | 11.32 | +0.35% | |
| 12.12 | 12.43 | 10.79 | 11.28 | -0.97% | |
| 11.78 | 12.11 | 11.38 | 11.39 | -3.80% | |
| 12.24 | 12.24 | 11.62 | 11.84 | -3.43% | |
| 12.41 | 12.61 | 12.00 | 12.26 | -2.15% | |
| 12.60 | 12.86 | 12.42 | 12.53 | -1.34% | |
| 13.06 | 13.07 | 12.64 | 12.70 | -1.78% | |
| 12.84 | 12.96 | 12.73 | 12.93 | +0.94% | |
| 13.10 | 13.10 | 12.80 | 12.81 | -1.61% | |
| 13.35 | 13.35 | 13.02 | 13.02 | -2.33% | |
| 13.57 | 13.82 | 13.31 | 13.33 | -0.89% | |
| 13.41 | 13.84 | 13.33 | 13.45 | -0.81% | |
| 13.77 | 13.88 | 13.51 | 13.56 | -2.06% | |
| 13.99 | 14.06 | 13.77 | 13.85 | -1.00% | |
| 13.89 | 14.12 | 13.89 | 13.99 | -0.11% | |
| 14.19 | 14.20 | 14.00 | 14.00 | -0.57% | |
| 14.19 | 14.22 | 13.96 | 14.08 | +0.72% | |
| 13.91 | 14.20 | 13.61 | 13.98 | +0.54% | |
| 14.25 | 14.25 | 13.82 | 13.91 | -1.45% | |
| 14.00 | 14.26 | 13.94 | 14.11 | +1.47% | |
| 13.91 | 13.99 | 13.80 | 13.91 | -0.68% | |
| 13.97 | 14.09 | 13.79 | 14.00 | +0.94% | |
| 13.84 | 14.34 | 13.77 | 13.87 | +0.22% | |
| 14.08 | 14.22 | 13.82 | 13.84 | -1.14% | |
| 14.29 | 14.39 | 13.82 | 14.00 | -1.69% | |
| 14.02 | 14.31 | 13.38 | 14.24 | +0.71% | |
| 14.12 | 14.39 | 14.11 | 14.14 | +0.78% | |
| 13.82 | 14.18 | 13.72 | 14.03 | +2.33% | |
| 13.60 | 14.01 | 13.60 | 13.71 | -1.22% | |
| 13.94 | 14.36 | 13.73 | 13.88 | 0.00% | |
| 13.96 | 14.04 | 13.69 | 13.88 | -0.43% | |
| 13.71 | 13.94 | 13.71 | 13.94 | +1.31% | |
| 13.70 | 13.93 | 13.62 | 13.76 | +0.36% | |
| 14.05 | 14.12 | 13.63 | 13.71 | -3.92% | |
| 14.31 | 14.62 | 14.14 | 14.27 | +0.21% | |
| 14.02 | 14.62 | 13.93 | 14.24 | +0.99% | |
| 14.08 | 14.30 | 13.97 | 14.10 | +0.04% | |
| 14.32 | 14.50 | 14.00 | 14.10 | -1.36% | |
| 13.94 | 14.33 | 13.86 | 14.29 | +3.85% | |
| 13.56 | 14.11 | 13.56 | 13.76 | +0.36% | |
| 13.65 | 13.92 | 13.30 | 13.71 | -2.77% | |
| 14.08 | 14.19 | 13.93 | 14.10 | +1.00% | |
| 13.91 | 14.67 | 13.90 | 13.96 | +1.53% | |
| 13.83 | 13.98 | 13.68 | 13.75 | -0.15% | |
| 13.90 | 14.18 | 13.08 | 13.77 | +2.68% | |
| 13.57 | 14.25 | 13.36 | 13.41 | -1.18% | |
| 13.39 | 13.77 | 13.36 | 13.57 | +1.12% | |
| 13.80 | 14.34 | 13.17 | 13.42 | -1.68% | |
| 14.39 | 14.42 | 13.50 | 13.65 | -1.23% | |
| 14.03 | 14.43 | 13.82 | 13.82 | -1.92% | |
| 14.03 | 14.42 | 13.84 | 14.09 | +1.00% | |
| 13.94 | 14.03 | 13.89 | 13.95 | -0.29% | |
| 14.41 | 14.50 | 13.98 | 13.99 | +0.14% | |
| 14.00 | 14.46 | 13.82 | 13.97 | +0.65% | |
| 14.22 | 14.40 | 13.85 | 13.88 | -1.28% | |
| 14.47 | 14.47 | 13.94 | 14.06 | +0.86% | |
| 14.04 | 14.47 | 13.83 | 13.94 | -0.43% | |
| 14.49 | 14.49 | 13.84 | 14.00 | -2.17% | |
| 14.39 | 14.75 | 14.29 | 14.31 | -1.72% | |
| 15.05 | 15.05 | 14.35 | 14.56 | -1.62% | |
| 14.54 | 14.91 | 14.54 | 14.80 | +2.07% | |
| 14.77 | 14.82 | 14.05 | 14.50 | -1.16% | |
| 15.26 | 15.40 | 14.36 | 14.67 | -4.86% | |
| 14.55 | 15.45 | 14.55 | 15.42 | +5.98% | |
| 14.69 | 14.69 | 14.37 | 14.55 | -0.34% | |
| 14.49 | 14.75 | 14.39 | 14.60 | +0.83% | |
| 14.19 | 14.50 | 14.19 | 14.48 | +2.99% | |
| 14.26 | 14.26 | 14.06 | 14.06 | -0.85% | |
| 13.98 | 14.24 | 13.78 | 14.18 | +2.83% | |
| 14.49 | 14.49 | 13.72 | 13.79 | -4.04% | |
| 14.31 | 14.55 | 14.26 | 14.37 | +0.42% | |
| 14.52 | 14.60 | 14.26 | 14.31 | -2.79% | |
| 14.64 | 14.90 | 14.51 | 14.72 | +0.07% | |
| 14.81 | 14.81 | 14.43 | 14.71 | +0.27% | |
| 14.71 | 14.76 | 14.35 | 14.67 | -0.41% | |
| 14.33 | 14.80 | 14.33 | 14.73 | +2.36% | |
| 14.57 | 14.71 | 14.39 | 14.39 | -1.84% | |
| 14.30 | 14.70 | 14.05 | 14.66 | +1.66% | |
| 14.33 | 14.58 | 14.27 | 14.42 | +2.12% | |
| 14.43 | 14.43 | 14.01 | 14.12 | -2.22% | |
| 14.06 | 14.45 | 14.06 | 14.44 | +2.56% | |
| 14.22 | 14.50 | 13.30 | 14.08 | -2.09% | |
| 14.16 | 14.68 | 13.96 | 14.38 | +0.98% | |
| 13.92 | 14.24 | 13.92 | 14.24 | +1.71% | |
| 13.92 | 14.11 | 13.90 | 14.00 | 0.00% | |
| 13.87 | 14.27 | 13.85 | 14.00 | +1.08% | |
| 13.88 | 13.90 | 13.80 | 13.85 | -0.72% | |
| 13.80 | 14.03 | 13.80 | 13.95 | +3.10% | |
| 13.62 | 14.00 | 13.45 | 13.53 | -0.66% | |
| 13.55 | 14.10 | 13.55 | 13.62 | -0.44% | |
| 13.60 | 13.68 | 13.29 | 13.68 | +4.35% | |
| 12.91 | 14.04 | 12.90 | 13.11 | +0.77% | |
| 13.50 | 13.72 | 13.00 | 13.01 | 0.00% | |
| 12.88 | 13.25 | 12.82 | 13.01 | +0.23% | |
| 13.25 | 13.42 | 12.93 | 12.98 | -2.92% | |
| 13.39 | 13.88 | 13.27 | 13.37 | -1.18% | |
| 13.89 | 14.10 | 13.53 | 13.53 | -3.36% | |
| 13.48 | 14.24 | 13.48 | 14.00 | +3.02% | |
| 13.44 | 13.99 | 13.30 | 13.59 | -0.62% | |
| 14.37 | 14.37 | 13.59 | 13.68 | -2.04% | |
| 14.77 | 15.84 | 13.80 | 13.96 | -6.68% | |
| 15.50 | 15.52 | 14.86 | 14.96 | -3.79% | |
| 15.84 | 16.36 | 15.55 | 15.55 | -2.35% | |
| 16.04 | 16.05 | 15.85 | 15.93 | -1.27% | |
| 16.49 | 16.49 | 16.01 | 16.13 | -0.19% | |
| 16.08 | 16.41 | 16.01 | 16.16 | -0.19% | |
| 16.23 | 16.50 | 16.05 | 16.19 | +0.06% | |
| 16.18 | 16.30 | 16.05 | 16.18 | 0.00% | |
| 16.38 | 16.68 | 16.18 | 16.18 | -1.28% | |
| 16.70 | 17.30 | 16.23 | 16.39 | -2.03% | |
| 16.83 | 17.15 | 16.73 | 16.73 | -2.90% | |
| 16.62 | 17.23 | 16.34 | 17.23 | +5.06% | |
| 16.26 | 16.40 | 16.26 | 16.40 | +0.24% | |
| 16.16 | 16.62 | 16.01 | 16.36 | +0.43% | |
| 16.30 | 16.45 | 15.86 | 16.29 | -0.79% | |
| 17.30 | 17.30 | 16.42 | 16.42 | -2.20% | |
| 17.22 | 17.30 | 16.46 | 16.79 | -3.17% | |
| 16.21 | 17.34 | 16.21 | 17.34 | +3.40% | |
| 15.97 | 17.00 | 15.91 | 16.77 | +3.84% | |
| 15.95 | 16.25 | 15.90 | 16.15 | +0.62% | |
| 15.71 | 16.14 | 15.71 | 16.05 | +0.75% | |
| 15.93 | 15.93 | 15.85 | 15.93 | 0.00% | |
| 16.01 | 16.20 | 15.89 | 15.93 | +0.44% | |
| 16.12 | 16.18 | 15.64 | 15.86 | -0.13% | |
| 15.75 | 16.05 | 15.75 | 15.88 | +1.21% | |
| 15.15 | 15.69 | 15.15 | 15.69 | +2.08% | |
| 15.33 | 15.49 | 15.22 | 15.37 | +0.20% | |
| 15.97 | 15.97 | 15.34 | 15.34 | -2.36% | |
| 15.87 | 16.07 | 15.71 | 15.71 | -2.54% | |
| 15.64 | 16.25 | 15.62 | 16.12 | +5.43% | |
| 15.61 | 15.61 | 15.26 | 15.29 | -2.05% | |
| 15.53 | 15.82 | 15.53 | 15.61 | +0.58% | |
| 15.75 | 15.87 | 15.52 | 15.52 | -2.02% | |
| 16.03 | 16.14 | 15.84 | 15.84 | -1.80% | |
| 15.91 | 16.51 | 15.91 | 16.13 | +2.28% | |
| 15.97 | 15.97 | 15.75 | 15.77 | -0.25% | |
| 15.90 | 16.16 | 15.81 | 15.81 | -0.63% | |
| 15.97 | 16.42 | 15.81 | 15.91 | -0.38% | |
| 16.02 | 16.31 | 15.97 | 15.97 | -1.05% | |
| 15.97 | 16.36 | 15.67 | 16.14 | -0.62% | |
| 16.31 | 16.31 | 15.92 | 16.24 | -0.79% | |
| 16.70 | 16.71 | 16.18 | 16.37 | -2.21% | |
| 16.59 | 17.02 | 16.59 | 16.74 | +0.18% | |
| 16.70 | 16.98 | 16.70 | 16.71 | -0.59% | |
| 16.71 | 17.05 | 16.71 | 16.81 | -0.18% | |
| 17.54 | 17.54 | 16.84 | 16.84 | -1.52% | |
| 17.38 | 17.38 | 17.10 | 17.10 | -0.06% | |
| 16.74 | 17.16 | 16.74 | 17.11 | +3.57% | |
| 16.71 | 16.74 | 16.51 | 16.52 | +0.43% | |
| 17.07 | 17.07 | 16.39 | 16.45 | -4.03% | |
| 17.20 | 17.37 | 17.14 | 17.14 | -0.46% | |
| 17.03 | 17.22 | 17.02 | 17.22 | +0.12% | |
| 17.16 | 17.39 | 17.07 | 17.20 | +0.23% | |
| 17.50 | 17.50 | 17.16 | 17.16 | -1.15% | |
| 17.58 | 17.83 | 17.27 | 17.36 | -0.69% | |
| 17.64 | 17.64 | 17.37 | 17.48 | -0.06% | |
| 17.63 | 17.73 | 17.46 | 17.49 | -0.99% | |
| 17.59 | 17.83 | 17.59 | 17.67 | +0.77% | |
| 17.68 | 18.17 | 17.53 | 17.53 | -0.79% | |
| 17.57 | 17.80 | 17.44 | 17.67 | +1.44% | |
| 17.61 | 17.69 | 17.28 | 17.42 | -1.14% | |
| 18.05 | 18.20 | 17.61 | 17.62 | -1.70% | |
| 18.71 | 18.83 | 17.55 | 17.93 | -4.96% | |
| 17.69 | 19.04 | 17.69 | 18.86 | +7.71% | |
| 17.76 | 18.29 | 17.32 | 17.51 | -5.09% | |
| 18.22 | 18.50 | 17.87 | 18.45 | +1.15% | |
| 18.19 | 18.25 | 17.82 | 18.24 | +0.44% | |
| 17.82 | 18.16 | 17.82 | 18.16 | +0.94% | |
| 18.10 | 18.11 | 17.48 | 17.99 | -0.99% | |
| 18.66 | 18.76 | 18.00 | 18.17 | -2.52% | |
| 18.31 | 18.68 | 18.28 | 18.64 | +2.25% | |
| 18.00 | 18.25 | 17.87 | 18.23 | +1.56% | |
| 17.81 | 18.00 | 17.23 | 17.95 | 0.00% | |
| 17.95 | 18.00 | 17.79 | 17.95 | 0.00% | |
| 17.97 | 17.97 | 17.79 | 17.95 | +0.34% | |
| 17.60 | 17.92 | 17.55 | 17.89 | +1.71% | |
| 17.59 | 17.74 | 17.54 | 17.59 | 0.00% | |
| 17.68 | 17.69 | 17.54 | 17.59 | -0.11% | |
| 17.55 | 17.70 | 17.51 | 17.61 | 0.00% | |
| 17.47 | 17.87 | 17.47 | 17.61 | +0.28% | |
| 17.60 | 17.63 | 17.56 | 17.56 | -1.62% | |
| 17.64 | 18.00 | 17.41 | 17.85 | +0.22% | |
| 17.42 | 18.00 | 17.42 | 17.81 | +2.12% | |
| 17.94 | 17.98 | 17.32 | 17.44 | -2.79% | |
| 18.10 | 18.10 | 17.69 | 17.94 | +1.64% | |
| 17.60 | 17.86 | 17.57 | 17.65 | -1.29% | |
| 18.16 | 18.16 | 17.88 | 17.88 | +0.22% | |
| 17.96 | 17.96 | 17.64 | 17.84 | +0.28% | |
| 17.97 | 17.97 | 17.79 | 17.79 | -0.95% | |
| 18.30 | 18.30 | 17.90 | 17.96 | -0.94% | |
| 18.25 | 18.67 | 17.71 | 18.13 | -0.66% | |
| 18.38 | 18.38 | 17.65 | 18.25 | -0.76% | |
| 18.10 | 18.71 | 18.02 | 18.39 | +1.66% | |
| 17.07 | 18.09 | 17.07 | 18.09 | +0.22% | |
| 17.64 | 18.25 | 17.64 | 18.05 | +2.79% | |
| 18.06 | 18.06 | 17.47 | 17.56 | -1.29% | |
| 18.05 | 18.10 | 17.72 | 17.79 | -0.78% | |
| 17.78 | 18.14 | 17.51 | 17.93 | +1.93% | |
| 17.86 | 17.91 | 17.30 | 17.59 | -0.11% | |
| 17.83 | 18.45 | 17.54 | 17.61 | -1.01% | |
| 17.88 | 18.04 | 17.78 | 17.79 | -1.66% | |
| 17.96 | 18.11 | 17.96 | 18.09 | -0.55% | |
| 18.51 | 18.51 | 18.00 | 18.19 | -1.68% | |
| 18.40 | 18.50 | 17.90 | 18.50 | +3.18% | |
| 17.91 | 18.00 | 17.90 | 17.93 | -0.44% | |
| 17.81 | 18.04 | 17.81 | 18.01 | -0.22% | |
| 18.01 | 18.17 | 17.77 | 18.05 | 0.00% | |
| 17.93 | 18.21 | 17.93 | 18.05 | 0.00% | |
| 18.05 | 18.14 | 17.88 | 18.05 | +0.06% | |
| 17.83 | 18.16 | 17.83 | 18.04 | +1.23% | |
| 17.67 | 18.15 | 17.65 | 17.82 | +0.11% | |
| 18.07 | 18.18 | 17.66 | 17.80 | +0.23% | |
| 17.84 | 18.16 | 17.76 | 17.76 | -1.61% | |
| 18.12 | 18.80 | 17.80 | 18.05 | +0.33% | |
| 18.38 | 18.38 | 17.86 | 17.99 | -1.37% | |
| 18.36 | 19.05 | 18.14 | 18.24 | -1.14% | |
| 19.04 | 19.86 | 17.87 | 18.45 | -3.20% | |
| 19.10 | 19.10 | 18.74 | 19.06 | +0.90% | |
| 19.36 | 19.36 | 18.68 | 18.89 | -0.16% | |
| 19.58 | 19.58 | 18.92 | 18.92 | -1.61% | |
| 18.60 | 19.65 | 18.23 | 19.23 | +2.40% | |
| 18.84 | 19.38 | 18.61 | 18.78 | -2.19% | |
| 18.51 | 19.22 | 18.51 | 19.20 | +1.21% | |
| 19.44 | 19.50 | 18.81 | 18.97 | -1.96% | |
| 19.53 | 19.81 | 18.76 | 19.35 | +0.83% | |
| 18.61 | 19.80 | 18.00 | 19.19 | +2.84% | |
| 18.73 | 18.81 | 17.60 | 18.66 | +4.71% | |
| 17.97 | 18.08 | 17.41 | 17.82 | +0.22% | |
| 17.99 | 18.09 | 17.76 | 17.78 | -0.95% | |
| 18.13 | 18.33 | 17.93 | 17.95 | -0.94% | |
| 18.14 | 18.14 | 18.12 | 18.12 | +0.06% | |
| 18.14 | 18.14 | 17.96 | 18.11 | -0.17% | |
| 17.98 | 18.22 | 17.96 | 18.14 | +1.28% | |
| 17.87 | 18.06 | 17.83 | 17.91 | 0.00% | |
| 17.89 | 17.91 | 17.73 | 17.91 | +2.28% | |
| 17.49 | 18.02 | 17.49 | 17.51 | -0.23% | |
| 18.42 | 18.44 | 17.50 | 17.55 | -4.36% | |
| 18.62 | 18.85 | 18.35 | 18.35 | -1.02% | |
| 18.60 | 18.83 | 18.44 | 18.54 | -0.80% | |
| 18.25 | 19.28 | 18.13 | 18.69 | +2.41% | |
| 18.41 | 18.92 | 18.25 | 18.25 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FINW chart for longer ranges.