Finward Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	26.81	27.24	26.81	26.97	26.97	-0.15%	3,791
Jan 17, 2025	27.00	27.21	26.92	27.01	26.89	0.04%	3,623
Jan 16, 2025	27.32	27.32	27.00	27.00	26.88	-1.14%	2,957
Jan 15, 2025	27.26	27.81	27.26	27.31	27.19	0.40%	2,331
Jan 14, 2025	27.30	27.30	27.20	27.20	27.08	0.67%	1,926
Jan 13, 2025	27.45	27.45	27.02	27.02	26.90	-1.57%	6,425
Jan 10, 2025	27.88	28.19	27.38	27.45	27.33	-1.96%	3,335
Jan 8, 2025	28.14	28.14	28.00	28.00	27.88	-0.53%	1,630
Jan 7, 2025	29.03	29.04	28.11	28.15	28.03	-4.45%	2,631
Jan 6, 2025	29.50	29.50	28.83	29.46	29.33	4.03%	3,048
Jan 3, 2025	28.32	28.32	28.32	28.32	28.20	-0.63%	725
Jan 2, 2025	28.25	28.82	28.25	28.50	28.37	1.39%	986
Dec 31, 2024	28.20	28.81	28.11	28.11	27.99	-0.71%	3,554
Dec 30, 2024	29.37	29.45	28.31	28.31	28.19	-1.67%	6,992
Dec 27, 2024	29.42	29.42	28.79	28.79	28.66	-1.27%	1,158
Dec 26, 2024	29.37	29.70	29.05	29.16	29.03	-0.98%	4,979
Dec 24, 2024	29.38	29.45	29.38	29.45	29.32	0.27%	719
Dec 23, 2024	29.81	29.96	29.37	29.37	29.24	-2.78%	5,888
Dec 20, 2024	29.70	30.25	29.70	30.21	30.08	0.94%	3,755
Dec 19, 2024	30.05	30.05	29.93	29.93	29.80	2.12%	1,304
Dec 18, 2024	30.31	30.35	29.31	29.31	29.18	-3.84%	5,211
Dec 17, 2024	30.81	30.81	30.14	30.48	30.35	-1.68%	9,103
Dec 16, 2024	31.00	31.00	31.00	31.00	30.86	-0.48%	602
Dec 13, 2024	30.60	31.16	30.60	31.15	31.01	1.23%	1,147
Dec 12, 2024	30.56	30.77	30.56	30.77	30.63	0.33%	1,355
Dec 11, 2024	30.75	30.90	30.66	30.67	30.53	-0.58%	4,953
Dec 10, 2024	30.68	30.95	30.68	30.85	30.71	-0.16%	2,090
Dec 9, 2024	31.50	31.50	30.71	30.90	30.76	-1.90%	5,485
Dec 6, 2024	31.50	31.50	31.50	31.50	31.36	2.57%	553
Dec 5, 2024	30.91	31.08	30.71	30.71	30.57	-0.97%	1,684
Dec 4, 2024	31.01	31.01	31.01	31.01	30.87	-0.03%	859
Dec 3, 2024	31.47	31.47	31.02	31.02	30.88	-1.15%	3,564
Dec 2, 2024	31.43	31.79	31.06	31.38	31.24	0.58%	2,177
Nov 29, 2024	31.20	31.20	31.20	31.20	31.06	0.94%	1,229
Nov 27, 2024	30.66	31.10	30.66	30.91	30.77	0.49%	4,362
Nov 26, 2024	30.75	31.05	30.65	30.76	30.62	0.03%	3,185
Nov 25, 2024	31.00	31.20	30.70	30.75	30.61	-	22,137
Nov 22, 2024	31.04	31.04	30.74	30.75	30.61	-0.81%	7,939
Nov 21, 2024	30.85	31.08	30.85	31.00	30.86	-0.48%	1,099
Nov 20, 2024	31.15	31.15	31.15	31.15	31.01	-	435
Nov 19, 2024	30.40	31.16	30.40	31.15	31.01	-	2,608
Nov 18, 2024	31.11	31.15	31.10	31.15	31.01	-0.80%	1,949
Nov 15, 2024	31.52	31.52	31.25	31.40	31.26	-0.35%	1,511
Nov 14, 2024	31.51	31.51	31.51	31.51	31.37	1.06%	365
Nov 13, 2024	32.25	32.25	30.75	31.18	31.04	0.58%	878
Nov 12, 2024	30.80	31.00	30.80	31.00	30.86	0.81%	1,620
Nov 11, 2024	30.75	30.75	30.75	30.75	30.61	-0.97%	492
Nov 8, 2024	31.05	31.05	31.05	31.05	30.91	-1.68%	600
Nov 7, 2024	32.05	32.45	31.58	31.58	31.44	-2.53%	2,494
Nov 6, 2024	32.90	33.50	32.02	32.40	32.26	1.31%	2,213
Nov 5, 2024	31.95	32.40	31.86	31.98	31.84	0.31%	4,774
Nov 4, 2024	31.25	33.00	31.25	31.88	31.74	2.48%	8,539
Nov 1, 2024	31.11	31.11	31.11	31.11	30.97	-0.45%	252
Oct 31, 2024	30.76	31.25	30.76	31.25	31.11	0.03%	2,516
Oct 30, 2024	31.00	31.24	31.00	31.24	31.10	0.03%	966
Oct 29, 2024	30.76	31.23	30.26	31.23	31.09	-0.03%	2,074
Oct 28, 2024	31.23	31.24	31.10	31.24	31.10	0.03%	1,190
Oct 25, 2024	31.23	31.23	31.23	31.23	31.09	-0.03%	416
Oct 24, 2024	31.20	31.24	31.20	31.24	31.10	0.10%	1,349
Oct 23, 2024	31.21	31.21	31.21	31.21	31.07	-	34
Oct 22, 2024	31.10	31.21	31.10	31.21	31.07	0.45%	819
Oct 21, 2024	30.85	31.40	30.51	31.07	30.93	0.71%	1,680
Oct 18, 2024	31.11	31.25	30.82	30.85	30.71	-1.25%	5,248
Oct 17, 2024	31.26	31.26	31.24	31.24	30.98	-0.03%	1,662
Oct 16, 2024	31.35	31.45	30.99	31.25	30.99	-0.95%	3,476
Oct 15, 2024	30.69	31.89	30.69	31.55	31.29	0.73%	1,970
Oct 14, 2024	31.37	31.89	31.32	31.32	31.06	-1.69%	2,430
Oct 11, 2024	31.72	31.86	31.71	31.86	31.60	0.38%	1,885
Oct 10, 2024	31.76	32.99	31.70	31.74	31.48	-0.06%	9,863
Oct 9, 2024	31.76	31.76	31.76	31.76	31.50	-0.03%	1,229
Oct 8, 2024	31.56	31.77	31.56	31.77	31.51	-0.06%	1,964
Oct 7, 2024	31.79	31.79	31.79	31.79	31.53	0.03%	321
Oct 4, 2024	31.81	31.81	31.74	31.78	31.52	2.09%	619
Oct 3, 2024	31.06	31.78	30.50	31.13	30.87	-1.80%	4,999
Oct 2, 2024	31.63	31.77	31.63	31.70	31.44	-0.47%	1,077
Oct 1, 2024	31.85	31.85	31.85	31.85	31.59	-0.41%	760
Sep 30, 2024	31.26	32.24	31.26	31.98	31.72	-	5,797
Sep 27, 2024	31.05	32.00	31.00	31.98	31.72	0.88%	7,211
Sep 26, 2024	31.70	31.70	31.70	31.70	31.44	1.60%	623
Sep 25, 2024	30.83	31.25	30.80	31.20	30.94	-0.48%	4,393
Sep 24, 2024	31.35	31.50	30.70	31.35	31.09	-2.03%	4,029
Sep 23, 2024	31.78	32.47	31.78	32.00	31.74	0.03%	3,359
Sep 20, 2024	32.14	32.95	31.30	31.99	31.73	-1.27%	19,196
Sep 19, 2024	29.10	33.05	29.10	32.40	32.13	10.02%	7,766
Sep 18, 2024	28.86	29.59	28.84	29.45	29.21	5.07%	5,216
Sep 17, 2024	28.51	28.51	28.00	28.03	27.80	-2.33%	4,441
Sep 16, 2024	28.39	28.70	28.29	28.70	28.46	0.61%	2,170
Sep 13, 2024	28.78	28.78	28.28	28.53	28.29	-1.13%	4,045
Sep 12, 2024	27.70	29.59	27.70	28.85	28.61	4.26%	8,174
Sep 11, 2024	27.74	27.85	27.43	27.67	27.44	0.04%	1,650
Sep 10, 2024	27.52	27.74	27.52	27.66	27.43	1.13%	924
Sep 9, 2024	27.40	27.42	27.21	27.35	27.12	-0.18%	10,529
Sep 6, 2024	27.30	27.40	27.30	27.40	27.17	0.51%	1,756
Sep 5, 2024	27.26	27.26	27.26	27.26	27.03	-	224
Sep 4, 2024	27.26	27.26	27.26	27.26	27.03	-	48
Sep 3, 2024	27.26	27.26	27.26	27.26	27.03	0.52%	212
Aug 30, 2024	27.25	27.25	27.12	27.12	26.90	-0.84%	1,218
Aug 29, 2024	27.27	27.35	27.27	27.35	27.12	0.07%	4,466
Aug 28, 2024	27.33	27.33	27.33	27.33	27.10	-0.07%	279
Aug 27, 2024	27.20	27.35	27.00	27.35	27.12	0.33%	1,757