Finwise Bancorp (NQ: FINW )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	9.580	9.720	9.390	9.580	7,395	+0.03(+0.31%)
Feb 27, 2023	9.660	9.750	9.465	9.550	2,341	+0.22(+2.36%)
Feb 24, 2023	9.750	9.750	9.300	9.330	6,988	-0.17(-1.79%)
Feb 23, 2023	9.370	9.740	9.370	9.500	44,036	+0.12(+1.33%)
Feb 22, 2023	9.420	9.450	9.375	9.375	1,881	-0.07(-0.79%)
Feb 21, 2023	9.440	9.450	9.280	9.450	8,630	+0.00(+0.00%)
Feb 17, 2023	9.443	9.450	9.443	9.450	812	+0.00(+0.00%)
Feb 16, 2023	9.420	9.450	9.375	9.450	1,502	+0.12(+1.29%)
Feb 15, 2023	9.290	9.360	9.270	9.330	1,504	-0.13(-1.37%)
Feb 13, 2023				9.460	143	+0.10(+1.07%)
Feb 10, 2023	9.370	9.455	9.161	9.360	16,583	+0.16(+1.74%)
Feb 09, 2023	9.117	9.525	9.092	9.200	9,751	+0.04(+0.38%)
Feb 08, 2023	9.070	9.200	9.000	9.165	11,126	+0.08(+0.87%)
Feb 07, 2023	9.170	9.181	9.000	9.086	6,811	-0.08(-0.92%)
Feb 06, 2023	8.940	9.200	8.850	9.170	7,054	+0.22(+2.46%)
Feb 03, 2023	9.050	9.177	8.810	8.950	6,094	-0.23(-2.51%)
Feb 02, 2023	8.860	9.180	8.820	9.180	26,697	+0.47(+5.40%)
Feb 01, 2023	8.800	9.095	8.660	8.710	22,455	+0.02(+0.23%)
Jan 31, 2023	8.970	9.260	8.690	8.690	73,721	-0.25(-2.80%)
Jan 30, 2023	8.900	9.120	8.504	8.940	17,665	-0.04(-0.45%)
Jan 27, 2023	8.920	9.000	8.920	8.980	4,881	-0.02(-0.22%)
Jan 26, 2023	9.100	9.100	8.840	9.000	3,713	+0.00(+0.00%)
Jan 25, 2023	8.910	9.000	8.870	9.000	13,385	+0.21(+2.39%)
Jan 24, 2023	8.730	8.980	8.660	8.790	12,615	-0.19(-2.12%)
Jan 23, 2023	8.910	8.980	8.845	8.980	4,704	+0.04(+0.45%)
Jan 20, 2023	8.930	8.990	8.820	8.940	6,779	-0.05(-0.56%)
Jan 19, 2023	8.905	8.990	8.905	8.990	1,789	+0.04(+0.45%)
Jan 18, 2023	8.840	8.990	8.830	8.950	6,070	-0.12(-1.32%)
Jan 17, 2023	9.000	9.228	8.840	9.070	11,711	+0.08(+0.89%)
Jan 13, 2023	8.950	9.000	8.910	8.990	16,464	-0.10(-1.10%)
Jan 12, 2023	8.910	9.090	8.810	9.090	10,224	+0.09(+1.00%)
Jan 11, 2023	8.940	9.160	8.940	9.000	6,649	-0.03(-0.33%)
Jan 10, 2023	9.070	9.237	8.935	9.030	8,160	-0.04(-0.44%)
Jan 09, 2023	9.060	9.182	8.855	9.070	5,069	+0.12(+1.34%)
Jan 06, 2023	9.130	9.220	8.950	8.950	9,702	-0.02(-0.22%)
Jan 05, 2023	9.030	9.180	8.960	8.970	3,067	+0.02(+0.22%)
Jan 04, 2023	9.100	9.100	8.950	8.950	6,629	-0.05(-0.56%)
Jan 03, 2023	9.420	9.420	9.000	9.000	4,881	-0.26(-2.81%)
Dec 30, 2022	9.460	9.460	9.060	9.260	47,718	+0.02(+0.22%)
Dec 29, 2022	9.100	9.540	9.100	9.240	4,193	+0.11(+1.20%)
Dec 28, 2022	9.480	9.500	8.995	9.130	6,639	-0.22(-2.35%)
Dec 27, 2022	9.680	9.790	9.130	9.350	7,967	-0.33(-3.41%)
Dec 23, 2022	9.610	9.680	9.500	9.680	3,378	+0.09(+0.94%)
Dec 22, 2022	9.610	9.610	9.450	9.590	1,524	+0.07(+0.74%)
Dec 21, 2022	9.490	9.682	9.410	9.520	29,708	+0.09(+0.95%)
Dec 20, 2022	9.444	9.686	9.170	9.430	12,271	-0.24(-2.48%)
Dec 19, 2022	9.650	9.670	9.470	9.670	2,736	+0.07(+0.73%)
Dec 16, 2022	9.440	9.600	8.950	9.600	19,969	-0.11(-1.13%)
Dec 15, 2022	9.850	9.850	9.610	9.710	3,547	+0.14(+1.46%)
Dec 14, 2022	9.230	9.650	8.820	9.570	21,877	+0.10(+1.06%)
Dec 13, 2022	9.100	9.470	9.020	9.470	9,979	+0.43(+4.76%)
Dec 12, 2022	8.895	9.040	8.895	9.040	3,983	+0.25(+2.84%)
Dec 09, 2022	8.810	8.990	8.530	8.790	148,340	+0.13(+1.50%)
Dec 08, 2022	8.710	9.010	8.660	8.660	83,986	-0.15(-1.70%)
Dec 07, 2022	8.950	9.410	8.710	8.810	75,928	-0.24(-2.65%)
Dec 06, 2022	9.610	9.610	8.680	9.050	85,175	-0.30(-3.21%)
Dec 05, 2022	9.220	9.350	8.750	9.350	5,978	-0.02(-0.21%)
Dec 02, 2022	8.830	9.370	8.660	9.370	67,606	+0.42(+4.69%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.