Finward Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2025	32.55	32.55	32.23	32.41	32.41	-0.67%	4,406
Sep 5, 2025	32.35	32.63	32.31	32.63	32.63	0.87%	7,961
Sep 4, 2025	31.73	32.35	31.73	32.35	32.35	2.68%	8,943
Sep 3, 2025	31.35	31.83	31.29	31.51	31.51	-0.68%	25,426
Sep 2, 2025	31.76	32.03	31.68	31.72	31.72	-0.88%	11,538
Aug 29, 2025	32.08	32.90	31.57	32.00	32.00	0.31%	48,920
Aug 28, 2025	31.59	32.48	30.79	31.90	31.78	0.19%	23,545
Aug 27, 2025	32.25	32.33	31.55	31.84	31.72	-0.19%	15,465
Aug 26, 2025	30.82	31.96	30.82	31.90	31.78	4.90%	17,506
Aug 25, 2025	30.42	30.83	30.28	30.41	30.30	-0.07%	35,663
Aug 22, 2025	29.21	30.43	29.21	30.43	30.32	3.72%	37,009
Aug 21, 2025	29.25	29.58	29.07	29.34	29.23	0.20%	37,788
Aug 20, 2025	29.31	29.59	28.67	29.28	29.17	0.27%	48,409
Aug 19, 2025	29.47	29.47	28.87	29.20	29.09	-0.78%	23,299
Aug 18, 2025	29.72	29.88	29.36	29.43	29.32	-0.61%	31,846
Aug 15, 2025	29.76	30.21	29.36	29.61	29.50	0.07%	53,513
Aug 14, 2025	29.59	30.25	29.48	29.59	29.48	-1.17%	66,023
Aug 13, 2025	29.45	30.59	29.45	29.94	29.83	-0.20%	142,697
Aug 12, 2025	28.38	30.25	28.30	30.00	29.89	5.37%	87,884
Aug 11, 2025	28.30	28.50	28.13	28.47	28.36	0.89%	15,594
Aug 8, 2025	27.69	28.50	27.69	28.22	28.12	3.14%	38,973
Aug 7, 2025	27.65	27.69	27.36	27.36	27.26	-0.58%	38,126
Aug 6, 2025	27.46	27.97	27.27	27.52	27.42	-0.25%	80,873
Aug 5, 2025	27.53	27.83	27.16	27.59	27.49	0.18%	25,317
Aug 4, 2025	27.79	28.11	27.12	27.54	27.44	0.07%	145,010
Aug 1, 2025	27.55	28.24	27.28	27.52	27.42	-0.76%	106,282
Jul 31, 2025	28.30	28.30	27.32	27.73	27.63	-1.14%	142,612
Jul 30, 2025	27.82	28.99	27.50	28.05	27.95	0.90%	160,272
Jul 29, 2025	27.90	28.43	27.11	27.80	27.70	0.04%	136,671
Jul 28, 2025	27.69	28.49	27.14	27.79	27.69	0.32%	141,279
Jul 25, 2025	27.60	28.30	27.02	27.70	27.60	2.37%	90,302
Jul 24, 2025	28.02	28.50	26.70	27.06	26.96	-3.36%	147,439
Jul 23, 2025	27.40	28.20	26.79	28.00	27.90	4.52%	79,470
Jul 22, 2025	26.90	27.10	26.79	26.79	26.69	-0.41%	12,073
Jul 21, 2025	26.68	27.00	26.68	26.90	26.80	1.01%	6,812
Jul 18, 2025	27.07	27.11	26.46	26.63	26.53	-0.67%	8,585
Jul 17, 2025	26.98	27.15	26.71	26.81	26.71	-2.01%	8,578
Jul 16, 2025	26.99	27.36	26.62	27.36	27.26	2.05%	7,989
Jul 15, 2025	27.61	27.61	26.81	26.81	26.71	-2.72%	9,973
Jul 14, 2025	27.64	27.79	27.56	27.56	27.46	-0.25%	5,623
Jul 11, 2025	28.05	28.05	27.63	27.63	27.53	-2.19%	4,414
Jul 10, 2025	28.19	28.25	28.04	28.25	28.14	0.11%	4,831
Jul 9, 2025	28.06	28.45	28.06	28.22	28.12	0.68%	4,788
Jul 8, 2025	28.23	28.30	27.89	28.03	27.93	-0.46%	16,032
Jul 7, 2025	28.60	28.60	28.12	28.16	28.06	-0.32%	11,871
Jul 3, 2025	28.33	28.50	28.16	28.25	28.14	-0.42%	9,749
Jul 2, 2025	28.80	28.80	28.06	28.37	28.26	-0.46%	7,593
Jul 1, 2025	27.58	28.58	27.58	28.50	28.39	3.19%	19,112
Jun 30, 2025	27.32	28.34	27.32	27.62	27.52	0.99%	14,452
Jun 27, 2025	27.46	28.95	27.16	27.35	27.25	0.48%	418,053