Finward Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	34.88	35.65	34.74	35.15	35.15	0.66%	16,500
Oct 30, 2025	33.51	35.66	33.00	34.92	34.92	3.34%	29,711
Oct 29, 2025	34.00	35.24	33.10	33.79	33.79	4.10%	38,975
Oct 28, 2025	33.12	34.00	32.46	32.46	32.46	-1.34%	66,025
Oct 27, 2025	33.29	34.02	32.82	32.90	32.90	-0.90%	51,963
Oct 24, 2025	33.50	34.40	32.87	33.20	33.20	-0.06%	57,463
Oct 23, 2025	33.11	34.23	32.98	33.22	33.22	0.67%	42,906
Oct 22, 2025	33.19	33.55	32.86	33.00	33.00	-0.06%	36,239
Oct 21, 2025	32.52	33.44	32.44	33.02	33.02	1.57%	20,825
Oct 20, 2025	32.44	33.24	31.90	32.51	32.51	0.46%	16,885
Oct 17, 2025	31.79	32.49	31.79	32.36	32.36	1.38%	22,636
Oct 16, 2025	32.60	33.15	31.22	31.92	31.92	-1.85%	29,212
Oct 15, 2025	32.75	33.29	32.34	32.52	32.52	0.93%	23,372
Oct 14, 2025	31.23	32.52	31.20	32.22	32.22	3.30%	41,963
Oct 13, 2025	31.15	32.40	30.64	31.19	31.19	1.04%	15,178
Oct 10, 2025	32.01	32.34	30.85	30.87	30.87	-2.92%	17,635
Oct 9, 2025	32.10	32.19	31.67	31.80	31.80	-0.50%	7,420
Oct 8, 2025	32.00	32.42	31.69	31.96	31.96	0.50%	19,673
Oct 7, 2025	31.81	33.01	31.57	31.80	31.80	-0.41%	17,660
Oct 6, 2025	32.69	33.00	31.67	31.93	31.93	0.50%	53,077
Oct 3, 2025	32.97	33.00	31.65	31.77	31.77	0.13%	12,100
Oct 2, 2025	32.21	32.21	31.53	31.73	31.73	-0.87%	8,826
Oct 1, 2025	32.43	32.43	31.87	32.01	32.01	-0.25%	7,516
Sep 30, 2025	32.10	32.58	31.86	32.09	32.09	-0.25%	9,519
Sep 29, 2025	32.43	32.97	31.81	32.17	32.17	-0.40%	13,090
Sep 26, 2025	32.20	32.34	32.13	32.30	32.30	0.25%	4,645
Sep 25, 2025	32.86	32.86	32.00	32.22	32.22	-1.59%	14,093
Sep 24, 2025	32.90	32.92	32.10	32.74	32.74	0.77%	7,870
Sep 23, 2025	31.90	32.57	31.81	32.49	32.49	1.88%	27,771
Sep 22, 2025	32.04	33.22	31.76	31.89	31.89	-0.34%	32,781
Sep 19, 2025	32.50	32.88	31.67	32.00	32.00	-1.23%	53,240
Sep 18, 2025	31.99	32.40	31.52	32.40	32.40	2.73%	8,878
Sep 17, 2025	32.08	32.35	31.54	31.54	31.54	-0.71%	12,357
Sep 16, 2025	31.54	31.77	31.54	31.77	31.77	-0.83%	5,105
Sep 15, 2025	32.20	32.47	31.94	32.03	32.03	0.09%	23,442
Sep 12, 2025	31.76	32.18	31.76	32.00	32.00	0.76%	14,913
Sep 11, 2025	30.73	32.17	30.73	31.76	31.76	0.03%	27,235
Sep 10, 2025	31.61	32.00	31.45	31.75	31.75	-0.38%	4,500
Sep 9, 2025	32.37	32.41	31.83	31.87	31.87	-1.67%	10,372
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