FinWise Bancorp
FINWNASDAQFinancial Services● Active
$14.39
$-0.27(-1.84%)
Market Cap$197229340
P/E Ratio—
52W High$22.49
52W Low$12.82
FinWise Bancorp（FINW）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
finw · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$22.49
Sep 19, 2025
-36.0% from here
5-Year Low5Y
$7.61
May 11, 2023
+89.1% from low
IPO Priceadj.
$12.73
Nov 19, 2021
+13.0% since IPO
1 Year Ago
$14.44
Jun 9, 2025
-0.3% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · FINW
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $14.72 | $14.72 | $14.38 | $14.39 | $14.39 | 5K | -2.21% |
| Jun 5, 2026 | $14.30 | $14.70 | $14.05 | $14.66 | $14.66 | 12K | +2.52% |
| Jun 4, 2026 | $14.33 | $14.58 | $14.27 | $14.42 | $14.42 | 26K | +0.63% |
| Jun 3, 2026 | $14.43 | $14.43 | $14.01 | $14.12 | $14.12 | 28K | -2.15% |
| Jun 2, 2026 | $14.06 | $14.45 | $14.06 | $14.44 | $14.44 | 11K | +2.70% |
| Jun 1, 2026 | $14.22 | $14.50 | $13.30 | $14.08 | $14.08 | 19K | -0.98% |
| May 29, 2026 | $14.16 | $14.68 | $13.96 | $14.38 | $14.38 | 19K | +1.55% |
| May 28, 2026 | $13.92 | $14.24 | $13.92 | $14.24 | $14.24 | 38K | +2.30% |
| May 27, 2026 | $13.92 | $14.11 | $13.90 | $14.00 | $14.00 | 41K | +0.57% |
| May 26, 2026 | $13.87 | $14.27 | $13.85 | $14.00 | $14.00 | 48K | +0.94% |
| May 22, 2026 | $13.88 | $13.90 | $13.80 | $13.85 | $13.85 | 28K | -0.22% |
| May 21, 2026 | $13.80 | $14.03 | $13.80 | $13.95 | $13.95 | 30K | +1.09% |
| May 20, 2026 | $13.62 | $14.00 | $13.45 | $13.53 | $13.53 | 40K | -0.66% |
| May 19, 2026 | $13.55 | $14.10 | $13.55 | $13.62 | $13.62 | 7K | +0.52% |
| May 18, 2026 | $13.60 | $13.68 | $13.29 | $13.68 | $13.68 | 13K | +0.59% |
| May 15, 2026 | $12.91 | $14.04 | $12.90 | $13.11 | $13.11 | 18K | +1.55% |
| May 14, 2026 | $13.50 | $13.72 | $13.00 | $13.01 | $13.01 | 9K | -3.63% |
| May 13, 2026 | $12.88 | $13.25 | $12.82 | $13.01 | $13.01 | 27K | +1.01% |
| May 12, 2026 | $13.25 | $13.42 | $12.93 | $12.98 | $12.98 | 20K | -2.04% |
| May 11, 2026 | $13.39 | $13.88 | $13.27 | $13.37 | $13.37 | 17K | -0.15% |
Showing 1–20 of 1,140 records
Annual Stock Price Performance · FINW
Jan 1 → Dec 31 · 6 years2026-19.8%$17.94 → $14.39
-19.8%
2025+13.3%$15.83 → $17.94
+13.3%
2024+12.2%$14.24 → $15.98
+12.2%
2023+51.9%$9.42 → $14.31
+51.9%
2022-32.5%$13.71 → $9.26
-32.5%
2021+10.3%$12.50 → $13.79
+10.3%
Best Year2023 · +51.9%
Worst Year2022 · -32.5%
Positive Years4 / 6
Avg Annual Return+5.9%
6Y Total Return+15.1%
6Y CAGR~+2.4% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in FINW?
If you invested $1,000 in FINW at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,130
Total Return+13.0%
CAGR~+2.5% / yr
Profit+$130
Based on Nov 19, 2021 · $12.73Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
FinWise Bancorp（FINW）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $14.39。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FINW 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FINW 历史股价FMP 日线复权 OHLCV