Finwise Bancorp (NQ: FINW )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	7.874	7.949	7.830	7.830	1,007	+0.02(+0.26%)
May 30, 2023	8.040	8.040	7.810	7.810	3,176	-0.03(-0.38%)
May 26, 2023	7.810	8.090	7.810	7.840	2,004	+0.03(+0.38%)
May 25, 2023	7.840	7.970	7.810	7.810	1,044	+0.01(+0.13%)
May 24, 2023	7.940	8.140	7.800	7.800	7,431	-0.28(-3.41%)
May 23, 2023	7.915	8.090	7.750	8.075	3,859	+0.31(+3.93%)
May 22, 2023	7.700	7.915	7.700	7.770	1,255	-0.11(-1.40%)
May 19, 2023	7.990	8.154	7.620	7.880	13,842	+0.07(+0.90%)
May 18, 2023	7.810	8.000	7.810	7.810	9,625	-0.09(-1.14%)
May 17, 2023	8.190	8.190	7.800	7.900	219,241	-0.05(-0.63%)
May 16, 2023	8.080	8.270	7.900	7.950	3,775	-0.29(-3.52%)
May 15, 2023	8.040	8.240	7.790	8.240	6,756	+0.27(+3.39%)
May 12, 2023	7.800	7.970	7.800	7.970	3,974	+0.14(+1.78%)
May 11, 2023	7.810	7.830	7.610	7.830	5,450	+0.05(+0.65%)
May 10, 2023	8.090	8.100	7.760	7.780	31,579	-0.28(-3.47%)
May 09, 2023	8.200	8.200	7.740	8.060	2,117	-0.20(-2.42%)
May 08, 2023	8.000	8.337	7.960	8.260	7,849	+0.37(+4.69%)
May 05, 2023	8.320	8.320	7.840	7.890	44,104	-0.24(-2.95%)
May 04, 2023	8.000	8.277	8.000	8.130	7,556	+0.13(+1.63%)
May 03, 2023	8.400	8.507	8.000	8.000	9,565	+0.00(+0.00%)
May 02, 2023	8.665	8.665	8.000	8.000	13,779	-0.26(-3.15%)
May 01, 2023	8.880	8.880	8.260	8.260	11,150	-0.19(-2.25%)
Apr 28, 2023	8.750	8.750	8.450	8.450	29,150	-0.19(-2.20%)
Apr 27, 2023	8.610	9.000	8.510	8.640	8,198	-0.17(-1.88%)
Apr 26, 2023	8.647	8.809	8.647	8.806	974	+0.10(+1.10%)
Apr 25, 2023	8.750	8.860	8.710	8.710	1,410	-0.26(-2.90%)
Apr 21, 2023				8.970	221	+0.22(+2.51%)
Apr 20, 2023	8.960	9.000	8.644	8.750	638	-0.12(-1.35%)
Apr 19, 2023	8.670	8.870	8.610	8.870	2,048	+0.24(+2.84%)
Apr 18, 2023	8.870	8.933	8.539	8.625	6,026	-0.36(-3.95%)
Apr 17, 2023	8.774	8.980	8.760	8.980	2,464	+0.13(+1.47%)
Apr 14, 2023	8.770	8.980	8.180	8.850	8,698	+0.05(+0.57%)
Apr 13, 2023	8.800	8.800	8.800	8.800	387	-0.17(-1.90%)
Apr 12, 2023	8.940	8.970	8.760	8.970	1,562	-0.06(-0.62%)
Apr 11, 2023	9.026	9.026	9.026	9.026	222	-0.05(-0.59%)
Apr 10, 2023	8.810	9.151	8.810	9.080	2,465	+0.28(+3.18%)
Apr 06, 2023	8.950	9.230	8.770	8.800	3,676	-0.21(-2.33%)
Apr 05, 2023	8.894	9.290	8.770	9.010	7,084	+0.18(+2.04%)
Apr 04, 2023	9.290	9.290	8.830	8.830	3,277	-0.11(-1.23%)
Apr 03, 2023	8.919	9.241	8.760	8.940	5,820	+0.13(+1.48%)
Mar 31, 2023	8.930	9.262	8.750	8.810	7,383	-0.09(-1.01%)
Mar 30, 2023	9.090	9.220	8.850	8.900	1,491	-0.16(-1.77%)
Mar 29, 2023	9.220	9.340	9.060	9.060	3,611	-0.26(-2.79%)
Mar 28, 2023	9.200	9.500	9.070	9.320	35,765	+0.07(+0.76%)
Mar 27, 2023	9.446	9.446	9.070	9.250	2,475	-0.09(-0.96%)
Mar 24, 2023	9.450	9.480	9.130	9.340	20,803	-0.04(-0.43%)
Mar 23, 2023	9.230	9.462	8.940	9.380	22,146	+0.28(+3.08%)
Mar 22, 2023	9.183	9.183	8.900	9.100	7,969	+0.00(+0.00%)
Mar 21, 2023	8.990	9.230	8.980	9.100	28,445	+0.21(+2.36%)
Mar 20, 2023	9.030	9.351	8.820	8.890	10,679	-0.11(-1.22%)
Mar 17, 2023	9.100	9.100	8.860	9.000	33,768	-0.19(-2.07%)
Mar 16, 2023	9.350	9.350	8.890	9.190	30,113	+0.21(+2.34%)
Mar 15, 2023	8.690	9.000	8.690	8.980	9,036	-0.24(-2.60%)
Mar 14, 2023	8.739	9.395	8.739	9.220	20,324	+0.35(+3.95%)
Mar 13, 2023	8.210	8.870	8.065	8.870	28,953	-0.01(-0.11%)
Mar 10, 2023	9.300	9.300	8.810	8.880	21,770	-0.11(-1.22%)
Mar 09, 2023	8.850	9.398	8.850	8.990	11,170	+0.08(+0.90%)
Mar 08, 2023	9.000	9.140	8.910	8.910	10,129	-0.24(-2.62%)
Mar 07, 2023	9.720	9.720	9.025	9.150	7,429	+0.20(+2.23%)
Mar 06, 2023	9.230	9.447	8.950	8.950	13,519	-0.16(-1.76%)
Mar 03, 2023	9.350	9.350	9.110	9.110	8,702	-0.09(-0.98%)
Mar 02, 2023	9.310	9.678	9.200	9.200	6,165	-0.08(-0.86%)

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.