FinWise Bancorp (FINW) Stock Price History
Historical prices from 2021 to 2026
Loading 10-year price history...
FINW Historical Performance
Short-Term Returns
FINW Stock Price Trajectory (2021–2026)
As of May 8, 2026, FinWise Bancorp (FINW) trades at $13.53, representing a -8.0% return over the past year. The stock has delivered a +6.3% total return over five years (+1.2% 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 -39.8%, currently trading 24% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers MFIN (+5.0% 1Y), BYFC (+52.9% 1Y), and CARV (+21.3% 1Y), FINW has underperformed the peer group average. Compare FINW vs MFIN →
FINW Historical Price Data (2025–2026)
Showing 30 of 1,121 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-22 | 16.68 | 16.68 | 16.18 | 16.18 | 4K | -1.28% |
| 2026-04-21 | 16.70 | 17.30 | 16.23 | 16.39 | 11K | -2.03% |
| 2026-04-20 | 16.83 | 17.15 | 16.73 | 16.73 | 20K | -2.90% |
| 2026-04-17 | 16.62 | 17.23 | 16.55 | 17.23 | 15K | +5.06% |
| 2026-04-16 | 16.28 | 16.45 | 16.27 | 16.40 | 4K | +0.24% |
| 2026-04-15 | 16.77 | 16.77 | 16.01 | 16.36 | 8K | +0.43% |
| 2026-04-14 | 16.09 | 16.45 | 15.87 | 16.29 | 11K | -0.79% |
| 2026-04-13 | 16.53 | 17.30 | 16.41 | 16.42 | 7K | -2.20% |
| 2026-04-10 | 17.10 | 17.30 | 16.46 | 16.79 | 8K | -3.17% |
| 2026-04-09 | 16.21 | 17.34 | 16.21 | 17.34 | 18K | +3.40% |
| 2026-04-08 | 16.48 | 17.00 | 15.91 | 16.77 | 15K | +3.84% |
| 2026-04-07 | 15.95 | 16.16 | 15.81 | 16.15 | 12K | +0.62% |
| 2026-04-06 | 15.71 | 16.23 | 15.71 | 16.05 | 8K | +0.75% |
| 2026-04-02 | 15.92 | 15.93 | 15.58 | 15.93 | 3K | 0.00% |
| 2026-04-01 | 15.93 | 16.17 | 15.88 | 15.93 | 6K | +0.44% |
| 2026-03-31 | 15.63 | 16.18 | 15.63 | 15.86 | 10K | -0.13% |
| 2026-03-30 | 15.70 | 16.01 | 15.70 | 15.88 | 9K | +1.21% |
| 2026-03-27 | 15.15 | 15.69 | 15.15 | 15.69 | 15K | +2.08% |
See FINW's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs FINW Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare FINW vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonFINW — Frequently Asked Questions
Quick answers to the most common questions about buying FINW stock.
How has FINW stock performed recently?
FINW declined -8.0% over the past year, below its 5-year annualized CAGR of +1.2%. 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 -8.0% 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.