FinWise Bancorp (FINW) Stock Price History
Historical prices from 2021 to 2026
- 1M
- -0.6%
- 3M
- -10.8%
- YTD
- -17.9%
- 1Y
- -9.4%
- 3Y
- +19.0%
- 5Y
- +2.4%
Loading 10-year price history...
FINW Historical Performance
FINW Annual Returns
Year-by-year price performance · 2021–2026
- 2021 annual price return
- +8.3%
- 2022 annual price return
- -33.1%
- 2023 annual price return
- +59.0%
- 2024 annual price return
- +9.5%
- 2025 annual price return
- +14.3%
- 2026 annual price return
- -3.4%
FINW Stock Price Trajectory (2021–2026)
As of July 7, 2026, FinWise Bancorp (FINW) trades at $14.31, representing a -9.4% return over the past year. The stock has delivered a +12.4% total return over five years (+2.4% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $22.49 on September 19, 2025. From this peak, FINW has corrected -36.4%, currently trading 15% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers MFIN (+4.1% 1Y), BYFC (+25.8% 1Y), and CARV (-15.1% 1Y), FINW has underperformed the peer group average. Compare FINW vs MFIN →
FINW Historical Price Data · from 2021
Rows 1–50 of 1,159| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-06 | 14.71 | 14.75 | 14.30 | 14.31 | 43K | -1.72% |
| 2026-07-02 | 14.51 | 14.67 | 14.32 | 14.56 | 13K | -1.62% |
| 2026-07-01 | 14.63 | 14.91 | 14.54 | 14.80 | 27K | +2.07% |
| 2026-06-30 | 14.15 | 14.77 | 14.07 | 14.50 | 152K | -1.16% |
| 2026-06-29 | 15.37 | 15.40 | 14.36 | 14.67 | 55K | -2.78% |
| 2026-06-26 | 14.55 | 15.32 | 14.55 | 15.09 | 69K | +3.71% |
| 2026-06-25 | 14.75 | 14.76 | 14.40 | 14.55 | 8K | -0.34% |
| 2026-06-24 | 14.26 | 14.75 | 14.26 | 14.60 | 14K | +0.83% |
| 2026-06-23 | 14.50 | 14.50 | 14.15 | 14.48 | 11K | +2.99% |
| 2026-06-22 | 14.26 | 14.26 | 14.05 | 14.06 | 8K | -0.85% |
| 2026-06-18 | 13.98 | 14.24 | 13.78 | 14.18 | 51K | +2.83% |
| 2026-06-17 | 14.25 | 14.49 | 13.79 | 13.79 | 21K | -4.04% |
| 2026-06-16 | 14.55 | 14.55 | 14.26 | 14.37 | 11K | +0.42% |
| 2026-06-15 | 14.52 | 14.60 | 14.18 | 14.31 | 6K | -2.79% |
| 2026-06-12 | 14.89 | 14.89 | 14.37 | 14.72 | 11K | +0.07% |
| 2026-06-11 | 14.81 | 14.95 | 14.43 | 14.71 | 7K | +0.27% |
| 2026-06-10 | 14.71 | 14.76 | 14.35 | 14.67 | 26K | -0.41% |
| 2026-06-09 | 14.79 | 14.79 | 14.33 | 14.73 | 8K | +2.36% |
| 2026-06-08 | 14.71 | 14.71 | 14.38 | 14.39 | 5K | -1.84% |
| 2026-06-05 | 14.30 | 14.70 | 14.05 | 14.66 | 12K | +1.66% |
| 2026-06-04 | 14.58 | 14.58 | 14.27 | 14.42 | 24K | +2.12% |
| 2026-06-03 | 14.43 | 14.43 | 14.01 | 14.12 | 28K | -2.22% |
| 2026-06-02 | 14.06 | 14.45 | 14.06 | 14.44 | 11K | +2.56% |
| 2026-06-01 | 14.22 | 14.50 | 13.30 | 14.08 | 18K | -2.09% |
| 2026-05-29 | 14.06 | 14.67 | 14.06 | 14.38 | 15K | +0.98% |
| 2026-05-28 | 14.00 | 14.26 | 13.96 | 14.24 | 37K | +1.71% |
| 2026-05-27 | 13.92 | 14.11 | 13.89 | 14.00 | 38K | 0.00% |
| 2026-05-26 | 14.00 | 14.27 | 13.87 | 14.00 | 48K | +1.08% |
| 2026-05-22 | 13.88 | 13.90 | 13.80 | 13.85 | 26K | -0.72% |
| 2026-05-21 | 13.89 | 14.03 | 13.80 | 13.95 | 30K | +3.10% |
| 2026-05-20 | 13.62 | 14.00 | 13.45 | 13.53 | 38K | -0.66% |
| 2026-05-19 | 13.98 | 14.06 | 13.61 | 13.62 | 6K | -0.44% |
| 2026-05-18 | 13.60 | 13.71 | 13.29 | 13.68 | 13K | +4.35% |
| 2026-05-15 | 12.91 | 14.04 | 12.90 | 13.11 | 17K | +0.77% |
| 2026-05-14 | 13.50 | 13.72 | 12.93 | 13.01 | 9K | 0.00% |
| 2026-05-13 | 13.14 | 13.23 | 12.82 | 13.01 | 27K | +0.23% |
| 2026-05-12 | 13.65 | 13.65 | 12.93 | 12.98 | 20K | -2.92% |
| 2026-05-11 | 13.88 | 13.88 | 13.27 | 13.37 | 16K | -1.18% |
| 2026-05-08 | 13.70 | 14.10 | 13.53 | 13.53 | 13K | -3.36% |
| 2026-05-07 | 13.99 | 14.24 | 13.48 | 14.00 | 19K | +3.02% |
| 2026-05-06 | 13.74 | 13.99 | 13.30 | 13.59 | 16K | -0.62% |
| 2026-05-05 | 14.37 | 14.37 | 13.59 | 13.68 | 20K | -2.04% |
| 2026-05-04 | 14.77 | 15.84 | 13.80 | 13.96 | 64K | -6.68% |
| 2026-05-01 | 15.50 | 15.52 | 14.88 | 14.96 | 70K | -3.79% |
| 2026-04-30 | 15.59 | 15.90 | 15.55 | 15.55 | 29K | -2.35% |
| 2026-04-29 | 16.26 | 16.26 | 15.85 | 15.93 | 16K | -1.27% |
| 2026-04-28 | 16.49 | 16.49 | 16.06 | 16.13 | 11K | -0.19% |
| 2026-04-27 | 16.08 | 16.60 | 16.05 | 16.16 | 9K | -0.19% |
| 2026-04-24 | 16.23 | 16.50 | 16.05 | 16.19 | 20K | +0.06% |
| 2026-04-23 | 16.18 | 16.33 | 16.18 | 16.18 | 5K | 0.00% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
FINW — Frequently Asked Questions
Quick answers to the most common questions about buying FINW stock.
How has FINW stock performed recently?
FINW declined -9.4% over the past year, below its 5-year annualized CAGR of +2.4%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is FINW's all-time high price?
FinWise Bancorp reached $22.49 on 2025-09-19. The 52-week high is $22.49. Current 1-year return of -9.4% places the stock further from historical peaks.
Where can I download FINW historical price data?
This page provides FINW daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.