Finward Bancorp (FNWD)
NASDAQ: FNWD · Real-Time Price · USD
30.93
+0.57 (1.88%)
Apr 23, 2025, 4:00 PM EDT - Market closed
Finward Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 30.85 | 31.06 | 30.80 | 30.93 | 30.93 | 1.88% | 10,818 |
| Apr 22, 2025 | 30.34 | 30.55 | 30.24 | 30.36 | 30.36 | 0.56% | 14,247 |
| Apr 21, 2025 | 30.19 | 30.23 | 30.11 | 30.19 | 30.19 | 0.13% | 4,659 |
| Apr 17, 2025 | 29.94 | 30.53 | 29.94 | 30.15 | 30.15 | 1.21% | 15,866 |
| Apr 16, 2025 | 29.88 | 29.89 | 29.78 | 29.79 | 29.79 | 0.37% | 11,601 |
| Apr 15, 2025 | 29.47 | 29.79 | 29.36 | 29.68 | 29.68 | 1.12% | 10,989 |
| Apr 14, 2025 | 29.39 | 29.39 | 29.25 | 29.35 | 29.35 | 1.38% | 8,564 |
| Apr 11, 2025 | 29.09 | 29.19 | 28.95 | 28.95 | 28.95 | 0.14% | 5,721 |
| Apr 10, 2025 | 29.46 | 29.50 | 28.89 | 28.91 | 28.91 | -1.67% | 9,387 |
| Apr 9, 2025 | 28.66 | 29.50 | 28.51 | 29.40 | 29.40 | 2.80% | 17,893 |
| Apr 8, 2025 | 28.98 | 29.22 | 28.46 | 28.60 | 28.60 | -0.73% | 11,309 |
| Apr 7, 2025 | 28.01 | 28.96 | 28.01 | 28.81 | 28.81 | -0.31% | 11,484 |
| Apr 4, 2025 | 28.50 | 29.46 | 28.25 | 28.90 | 28.90 | -0.14% | 10,107 |
| Apr 3, 2025 | 29.05 | 29.20 | 28.24 | 28.94 | 28.94 | -0.55% | 4,288 |
| Apr 2, 2025 | 29.25 | 29.37 | 29.10 | 29.10 | 29.10 | -0.03% | 6,539 |
| Apr 1, 2025 | 29.20 | 29.20 | 29.01 | 29.11 | 29.11 | 0.03% | 1,931 |
| 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 |