Finward Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	37.50	37.64	36.85	37.64	37.64	1.81%	25,034
Feb 12, 2026	37.95	38.03	36.97	36.97	36.97	-1.18%	19,607
Feb 11, 2026	38.50	38.50	37.41	37.41	37.41	-2.76%	4,024
Feb 10, 2026	38.62	38.70	38.47	38.47	38.47	-0.85%	4,915
Feb 9, 2026	38.80	38.97	38.67	38.80	38.80	0.03%	8,966
Feb 6, 2026	38.11	38.99	38.11	38.79	38.79	1.02%	11,585
Feb 5, 2026	38.42	38.67	38.16	38.40	38.40	1.43%	9,498
Feb 4, 2026	38.36	38.70	37.86	37.86	37.86	-1.02%	8,557
Feb 3, 2026	38.05	38.49	37.28	38.25	38.25	3.32%	27,475
Feb 2, 2026	36.68	37.99	36.57	37.02	37.02	1.02%	34,761
Jan 30, 2026	35.57	36.82	35.45	36.65	36.65	0.84%	15,561
Jan 29, 2026	35.50	36.34	35.37	36.34	36.34	3.98%	12,576
Jan 28, 2026	36.21	36.21	34.76	34.95	34.95	-4.61%	18,852
Jan 27, 2026	36.56	36.87	36.42	36.64	36.64	0.44%	6,641
Jan 26, 2026	36.86	36.86	36.01	36.48	36.48	-0.46%	8,655
Jan 23, 2026	36.45	36.65	36.45	36.65	36.65	-2.47%	2,998
Jan 22, 2026	38.55	38.74	37.23	37.58	37.58	-1.00%	14,891
Jan 21, 2026	36.56	37.96	36.13	37.96	37.96	4.95%	24,696
Jan 20, 2026	36.38	36.60	35.87	36.17	36.17	0.72%	66,872
Jan 16, 2026	35.56	36.37	35.19	35.91	35.91	0.70%	44,383
Jan 15, 2026	35.09	36.37	34.12	35.66	35.66	1.12%	23,561
Jan 14, 2026	35.12	35.35	34.64	35.27	35.27	0.90%	10,514
Jan 13, 2026	34.64	35.36	34.53	34.95	34.95	1.13%	29,197
Jan 12, 2026	34.99	35.06	34.48	34.56	34.56	-0.26%	7,533
Jan 9, 2026	35.32	35.46	34.21	34.65	34.65	-1.65%	11,170
Jan 8, 2026	33.61	35.39	33.61	35.23	35.23	3.68%	11,071
Jan 7, 2026	33.91	34.40	33.61	33.98	33.98	-0.23%	8,103
Jan 6, 2026	35.00	35.02	34.06	34.06	34.06	-2.21%	16,573
Jan 5, 2026	35.37	35.94	34.83	34.83	34.83	-2.16%	18,517
Jan 2, 2026	35.26	35.61	34.54	35.60	35.60	1.17%	19,030
Dec 31, 2025	35.22	35.98	34.95	35.19	35.19	-0.68%	29,468
Dec 30, 2025	36.00	36.00	35.19	35.43	35.43	0.03%	15,406
Dec 29, 2025	36.48	36.48	35.30	35.42	35.42	-3.88%	7,985
Dec 26, 2025	36.89	36.89	36.39	36.85	36.85	-0.08%	5,023
Dec 24, 2025	37.11	37.34	36.75	36.88	36.88	-1.07%	7,375
Dec 23, 2025	37.15	37.47	37.06	37.28	37.28	-0.64%	9,102
Dec 22, 2025	37.82	38.02	37.09	37.52	37.52	-1.32%	25,011
Dec 19, 2025	38.36	38.36	37.37	38.02	38.02	-0.76%	33,201
Dec 18, 2025	37.84	38.72	37.75	38.31	38.31	1.50%	15,460
Dec 17, 2025	38.25	38.25	37.45	37.75	37.75	-1.55%	8,487
Dec 16, 2025	39.08	39.20	38.34	38.34	38.22	-1.64%	10,704
Dec 15, 2025	39.33	39.35	38.82	38.98	38.86	0.10%	14,793
Dec 12, 2025	39.21	39.24	38.44	38.94	38.82	-0.28%	27,176
Dec 11, 2025	38.71	39.20	38.71	39.05	38.93	1.32%	18,759
Dec 10, 2025	36.37	38.74	36.37	38.54	38.42	1.13%	23,213
Dec 9, 2025	38.42	38.72	37.79	38.11	37.99	0.18%	15,040
Dec 8, 2025	38.57	38.97	38.02	38.04	37.92	-1.35%	10,471
Dec 5, 2025	39.21	39.65	38.27	38.56	38.44	-2.31%	26,577
Dec 4, 2025	39.60	39.88	38.91	39.47	39.35	-1.15%	28,584
Dec 3, 2025	38.15	39.99	38.15	39.93	39.81	4.94%	84,817