Finward Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	7,983
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%	15,459
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
Dec 2, 2025	38.18	39.84	37.98	38.05	37.93	-0.89%	97,138
Dec 1, 2025	38.01	39.15	37.90	38.39	38.27	1.01%	66,250
Nov 28, 2025	37.54	38.47	36.97	38.01	37.89	0.01%	39,323
Nov 26, 2025	37.37	38.49	36.63	38.00	37.88	2.15%	69,397
Nov 25, 2025	37.38	37.98	36.93	37.20	37.08	1.75%	72,405
Nov 24, 2025	37.11	37.44	36.20	36.56	36.45	-0.84%	61,712
Nov 21, 2025	36.05	37.44	36.05	36.87	36.75	2.73%	26,606
Nov 20, 2025	36.00	36.57	35.76	35.89	35.78	-0.31%	18,400
Nov 19, 2025	36.00	36.41	35.50	36.00	35.89	0.53%	16,982
Nov 18, 2025	35.00	36.14	35.00	35.81	35.70	1.88%	19,769
Nov 17, 2025	35.67	36.41	35.14	35.15	35.04	-1.18%	46,472
Nov 14, 2025	35.79	36.03	34.29	35.57	35.46	0.59%	52,081
Nov 13, 2025	35.21	36.39	35.21	35.36	35.25	1.61%	41,488
Nov 12, 2025	34.41	35.10	34.10	34.80	34.69	0.52%	23,128
Nov 11, 2025	33.35	34.95	33.35	34.62	34.51	3.71%	57,819
Nov 10, 2025	34.50	34.50	32.38	33.38	33.28	-0.24%	17,587
Nov 7, 2025	33.24	33.74	33.19	33.46	33.36	0.78%	4,953
Nov 6, 2025	33.48	34.18	32.80	33.20	33.10	-0.69%	24,675
Nov 5, 2025	33.70	33.70	33.04	33.43	33.33	-1.39%	10,029
Nov 4, 2025	34.51	34.72	33.53	33.90	33.79	-1.51%	8,109
Nov 3, 2025	35.32	35.32	34.27	34.42	34.31	-2.08%	5,550
Oct 31, 2025	34.88	35.65	34.74	35.15	35.04	0.66%	16,500
Oct 30, 2025	33.51	35.66	33.00	34.92	34.81	3.34%	29,711
Oct 29, 2025	34.00	35.24	33.10	33.79	33.68	4.10%	38,975
Oct 28, 2025	33.12	34.00	32.46	32.46	32.36	-1.34%	66,025
Oct 27, 2025	33.29	34.02	32.82	32.90	32.80	-0.90%	51,963
Oct 24, 2025	33.50	34.40	32.87	33.20	33.10	-0.06%	57,463
Oct 23, 2025	33.11	34.23	32.98	33.22	33.12	0.67%	42,906
Oct 22, 2025	33.19	33.55	32.86	33.00	32.90	-0.06%	36,239