Finward Bancorp (FNWD)
NASDAQ: FNWD · Real-Time Price · USD
29.11
+0.01 (0.03%)
At close: Apr 1, 2025, 4:00 PM
29.15
+0.04 (0.14%)
After-hours: Apr 1, 2025, 4:25 PM EDT
Finward Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 29.20 | 29.20 | 29.01 | 29.11 | - | 0.03% | 1,321 |
| Mar 31, 2025 | 29.00 | 29.21 | 29.00 | 29.10 | 29.10 | - | 4,166 |
| Mar 28, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | -0.34% | 1,539 |
| Mar 27, 2025 | 29.30 | 29.30 | 29.00 | 29.20 | 29.20 | 0.03% | 5,870 |
| Mar 26, 2025 | 29.30 | 29.30 | 28.90 | 29.19 | 29.19 | -0.51% | 4,361 |
| Mar 25, 2025 | 29.42 | 29.42 | 29.34 | 29.34 | 29.34 | 0.48% | 1,949 |
| Mar 24, 2025 | 29.40 | 29.40 | 29.15 | 29.20 | 29.20 | 0.90% | 2,944 |
| Mar 21, 2025 | 28.39 | 29.00 | 28.39 | 28.94 | 28.94 | 0.91% | 4,006 |
| Mar 20, 2025 | 29.00 | 29.45 | 28.00 | 28.68 | 28.68 | -1.41% | 6,206 |
| Mar 19, 2025 | 29.77 | 29.77 | 29.09 | 29.09 | 29.09 | -0.99% | 3,560 |
| Mar 18, 2025 | 29.38 | 29.59 | 29.38 | 29.38 | 29.38 | 0.10% | 4,948 |
| Mar 17, 2025 | 29.23 | 30.00 | 29.01 | 29.35 | 29.35 | -0.34% | 20,192 |
| Mar 14, 2025 | 29.43 | 29.59 | 29.19 | 29.45 | 29.45 | 0.31% | 5,000 |
| Mar 13, 2025 | 29.40 | 29.42 | 29.08 | 29.36 | 29.36 | 0.17% | 6,325 |
| Mar 12, 2025 | 27.84 | 29.31 | 27.84 | 29.31 | 29.31 | 5.05% | 8,955 |
| Mar 11, 2025 | 27.75 | 27.90 | 27.50 | 27.90 | 27.90 | 1.27% | 3,762 |
| Mar 10, 2025 | 27.90 | 28.16 | 27.55 | 27.55 | 27.55 | -1.57% | 2,845 |
| Mar 7, 2025 | 27.05 | 28.00 | 27.05 | 27.99 | 27.99 | 3.63% | 3,278 |
| Mar 6, 2025 | 26.75 | 28.00 | 26.75 | 27.01 | 27.01 | 0.93% | 9,443 |
| Mar 5, 2025 | 27.14 | 27.14 | 26.76 | 26.76 | 26.76 | -1.44% | 967 |
| Mar 4, 2025 | 27.18 | 27.18 | 27.15 | 27.15 | 27.15 | 1.27% | 2,221 |
| Mar 3, 2025 | 27.00 | 27.00 | 26.81 | 26.81 | 26.81 | -0.67% | 6,457 |
| Feb 28, 2025 | 26.60 | 26.99 | 26.55 | 26.99 | 26.99 | 1.47% | 3,013 |
| Feb 27, 2025 | 26.45 | 26.60 | 26.45 | 26.60 | 26.60 | 0.91% | 984 |
| Feb 26, 2025 | 26.57 | 26.70 | 26.36 | 26.36 | 26.36 | 0.19% | 2,808 |
| Feb 25, 2025 | 26.75 | 26.75 | 26.31 | 26.31 | 26.31 | -1.28% | 1,312 |
| Feb 24, 2025 | 26.45 | 27.00 | 26.39 | 26.65 | 26.65 | 0.57% | 2,231 |
| Feb 21, 2025 | 26.55 | 26.55 | 26.50 | 26.50 | 26.50 | - | 2,706 |
| Feb 20, 2025 | 26.60 | 26.70 | 26.50 | 26.50 | 26.50 | -0.11% | 1,888 |
| Feb 19, 2025 | 26.55 | 26.87 | 26.53 | 26.53 | 26.53 | -0.08% | 3,120 |
| Feb 18, 2025 | 26.97 | 27.05 | 26.55 | 26.55 | 26.55 | -0.38% | 1,293 |
| Feb 14, 2025 | 26.50 | 26.65 | 26.50 | 26.65 | 26.65 | 1.02% | 829 |
| Feb 13, 2025 | 26.74 | 26.74 | 26.38 | 26.38 | 26.38 | 0.84% | 1,090 |
| Feb 12, 2025 | 26.44 | 27.04 | 26.16 | 26.16 | 26.16 | -0.83% | 2,460 |
| Feb 11, 2025 | 26.40 | 26.80 | 26.38 | 26.38 | 26.38 | -0.45% | 43,730 |
| Feb 10, 2025 | 27.00 | 27.19 | 26.50 | 26.50 | 26.50 | 0.72% | 1,828 |
| Feb 7, 2025 | 26.13 | 27.00 | 26.13 | 26.31 | 26.31 | -0.42% | 4,263 |
| Feb 6, 2025 | 26.97 | 26.97 | 26.17 | 26.42 | 26.42 | -1.23% | 7,143 |
| Feb 5, 2025 | 27.06 | 27.10 | 26.75 | 26.75 | 26.75 | -0.93% | 1,158 |
| Feb 4, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 1.16% | 852 |
| Feb 3, 2025 | 26.12 | 27.44 | 26.12 | 26.69 | 26.69 | 0.45% | 8,363 |
| Jan 31, 2025 | 26.61 | 27.05 | 26.53 | 26.57 | 26.57 | -0.34% | 5,159 |
| Jan 30, 2025 | 26.62 | 27.17 | 26.62 | 26.66 | 26.66 | 0.11% | 2,162 |
| Jan 29, 2025 | 26.85 | 27.18 | 26.63 | 26.63 | 26.63 | 0.11% | 1,444 |
| Jan 28, 2025 | 26.85 | 27.00 | 26.60 | 26.60 | 26.60 | -0.93% | 7,466 |
| Jan 27, 2025 | 27.09 | 27.09 | 26.85 | 26.85 | 26.85 | 0.26% | 647 |
| Jan 24, 2025 | 26.81 | 26.83 | 26.70 | 26.78 | 26.78 | -0.15% | 2,652 |
| Jan 23, 2025 | 26.81 | 27.20 | 26.81 | 26.82 | 26.82 | 0.04% | 1,687 |
| Jan 22, 2025 | 26.89 | 27.20 | 26.81 | 26.81 | 26.81 | -0.59% | 2,815 |
| Jan 21, 2025 | 26.81 | 27.24 | 26.81 | 26.97 | 26.97 | -0.15% | 3,791 |