XNAS
Datos históricos de FinWise Bancorp
FinWise Bancorp · FINW
$10.90
▼ -0.09 (-0.82%)
Última operación · 12/10/2026, 1:31:13 UTC
- Variación en el periodo
- −41.2%
- Máximo
- US$19.86
- 13 de noviembre de 2025
- Mínimo
- US$10.77
- 7 de octubre de 2026
- Volumen medio diario
- 0.02 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 10.86 | 11.04 | 10.77 | 10.99 | +1.57% | 50,029.491 |
| 8 oct 2026 | 10.84 | 11.03 | 10.80 | 10.82 | −0.55% | 26,362.433 |
| 7 oct 2026 | 10.82 | 11.10 | 10.77 | 10.88 | +0.09% | 32,137.235 |
| 6 oct 2026 | 11.02 | 11.07 | 10.83 | 10.87 | −1.36% | 20,346.457 |
| 5 oct 2026 | 11.07 | 11.27 | 11.00 | 11.02 | −1.34% | 26,371.945 |
| 2 oct 2026 | 11.09 | 11.46 | 11.09 | 11.17 | −0.18% | 17,882.209 |
| 1 oct 2026 | 11.05 | 11.37 | 10.90 | 11.19 | +0.45% | 30,216.862 |
| 30 sep 2026 | 11.16 | 11.47 | 11.14 | 11.14 | −1.07% | 24,326.534 |
| 29 sep 2026 | 11.28 | 11.38 | 11.18 | 11.26 | −1.14% | 25,992.418 |
| 28 sep 2026 | 11.18 | 11.41 | 11.18 | 11.39 | +0.62% | 17,061.241 |
| 25 sep 2026 | 11.17 | 11.36 | 10.90 | 11.32 | +0.35% | 86,023.12 |
| 24 sep 2026 | 12.12 | 12.43 | 10.79 | 11.28 | −0.97% | 61,342.131 |
| 23 sep 2026 | 11.78 | 12.11 | 11.38 | 11.39 | −3.80% | 47,688.547 |
| 22 sep 2026 | 12.24 | 12.24 | 11.62 | 11.84 | −3.43% | 71,785.34 |
| 21 sep 2026 | 12.41 | 12.61 | 12.00 | 12.26 | −2.15% | 39,730.669 |
| 18 sep 2026 | 12.60 | 12.86 | 12.42 | 12.53 | −1.34% | 71,193.393 |
| 17 sep 2026 | 13.06 | 13.07 | 12.64 | 12.70 | −1.78% | 18,176.668 |
| 16 sep 2026 | 12.84 | 12.96 | 12.73 | 12.93 | +0.94% | 53,238.746 |
| 15 sep 2026 | 13.10 | 13.10 | 12.80 | 12.81 | −1.61% | 36,907.669 |
| 14 sep 2026 | 13.35 | 13.35 | 13.02 | 13.02 | −2.33% | 35,434.136 |
| 11 sep 2026 | 13.57 | 13.82 | 13.31 | 13.33 | −0.89% | 20,603.083 |
| 10 sep 2026 | 13.41 | 13.84 | 13.33 | 13.45 | −0.81% | 32,472.559 |
| 9 sep 2026 | 13.77 | 13.88 | 13.51 | 13.56 | −2.06% | 65,878 |
| 8 sep 2026 | 13.99 | 14.06 | 13.77 | 13.85 | −1.00% | 23,300.15 |
| 4 sep 2026 | 13.89 | 14.12 | 13.89 | 13.99 | −0.11% | 12,183 |
| 3 sep 2026 | 14.19 | 14.20 | 14.00 | 14.00 | −0.57% | 15,889.156 |
| 2 sep 2026 | 14.19 | 14.22 | 13.96 | 14.08 | +0.72% | 53,151.002 |
| 1 sep 2026 | 13.91 | 14.20 | 13.61 | 13.98 | +0.54% | 23,519.325 |
| 31 ago 2026 | 14.25 | 14.25 | 13.82 | 13.91 | −1.45% | 17,828.641 |
| 28 ago 2026 | 14.00 | 14.26 | 13.94 | 14.11 | +1.47% | 26,208.97 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.