Finward Bancorp (FNWD)
NASDAQ: FNWD · Real-Time Price · USD
27.23
-0.77 (-2.75%)
At close: Jul 24, 2025, 4:00 PM
27.06
-0.17 (-0.62%)
After-hours: Jul 24, 2025, 4:10 PM EDT

Finward Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 202528.0228.5026.7027.0627.06-3.36%147,439
Jul 23, 202527.4028.2026.7928.0028.004.52%79,470
Jul 22, 202526.9027.1026.7926.7926.79-0.41%12,073
Jul 21, 202526.6827.0026.6826.9026.901.01%6,812
Jul 18, 202527.0727.1126.4626.6326.63-0.67%8,585
Jul 17, 202526.9827.1526.7126.8126.81-2.01%8,578
Jul 16, 202526.9927.3626.6227.3627.362.05%7,989
Jul 15, 202527.6127.6126.8126.8126.81-2.72%9,973
Jul 14, 202527.6427.7927.5627.5627.56-0.25%5,623
Jul 11, 202528.0528.0527.6327.6327.63-2.19%4,414
Jul 10, 202528.1928.2528.0428.2528.250.11%4,831
Jul 9, 202528.0628.4528.0628.2228.220.68%4,788
Jul 8, 202528.2328.3027.8928.0328.03-0.46%16,032
Jul 7, 202528.6028.6028.1228.1628.16-0.32%11,871
Jul 3, 202528.3328.5028.1628.2528.25-0.42%9,749
Jul 2, 202528.8028.8028.0628.3728.37-0.46%7,593
Jul 1, 202527.5828.5827.5828.5028.503.19%19,112
Jun 30, 202527.3228.3427.3227.6227.620.99%14,452
Jun 27, 202527.4628.9527.1627.3527.350.48%418,053
Jun 26, 202528.1228.1227.1727.2227.22-1.23%9,894
Jun 25, 202528.5028.5027.1627.5627.56-2.10%8,976
Jun 24, 202528.5728.7027.6228.1528.15-1.33%19,127
Jun 23, 202529.0029.0028.5228.5328.53-0.94%9,859
Jun 20, 202528.6728.8528.5828.8028.800.45%5,663
Jun 18, 202528.9529.0028.6728.6728.670.49%11,349
Jun 17, 202528.7328.8328.5128.5328.530.60%5,845
Jun 16, 202529.2729.6028.1028.3628.36-1.18%12,380
Jun 13, 202529.0029.0028.7028.7028.70-0.80%5,044
Jun 12, 202528.9829.7528.9328.9328.930.24%6,660
Jun 11, 202530.0030.2528.8628.8628.86-1.74%6,304
Jun 10, 202530.1230.1229.3729.3729.37-0.31%6,179
Jun 9, 202530.0130.1529.4629.4629.46-0.97%6,986
Jun 6, 202529.5030.1629.5029.7529.752.23%10,122
Jun 5, 202529.1029.3729.0929.1029.100.14%5,283
Jun 4, 202529.2529.4829.0629.0629.06-0.68%8,188
Jun 3, 202529.1029.4229.1029.2629.260.45%5,194
Jun 2, 202529.1529.8329.1329.1329.13-0.21%5,696
May 30, 202529.4229.9529.1629.1929.190.07%6,244
May 29, 202529.9929.9929.1729.1729.17-2.25%6,823
May 28, 202530.0030.0029.6429.8429.84-0.27%5,156
May 27, 202530.4030.4029.6629.9229.92-1.42%8,909
May 23, 202530.3530.3930.1430.3530.351.17%4,297
May 22, 202530.4030.4030.0030.0030.00-1.12%5,402
May 21, 202530.2330.3830.2330.3430.341.07%3,938
May 20, 202530.2630.3530.0230.0230.02-0.79%4,794
May 19, 202530.5630.5630.2630.2630.26-0.10%3,451
May 16, 202530.6030.6030.2930.2930.290.30%5,404
May 15, 202530.5630.5630.2030.2030.20-2,490
May 14, 202530.4330.5130.2030.2030.20-0.17%4,755
May 13, 202530.0030.5530.0030.2530.250.40%4,139