Finward Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	31.15	31.15	31.15	31.15	31.15	-	435
Nov 19, 2024	30.40	31.16	30.40	31.15	31.15	-	2,608
Nov 18, 2024	31.11	31.15	31.10	31.15	31.15	-0.80%	1,949
Nov 15, 2024	31.52	31.52	31.25	31.40	31.40	-0.35%	1,511
Nov 14, 2024	31.51	31.51	31.51	31.51	31.51	1.06%	365
Nov 13, 2024	32.25	32.25	30.75	31.18	31.18	0.58%	878
Nov 12, 2024	30.80	31.00	30.80	31.00	31.00	0.81%	1,620
Nov 11, 2024	30.75	30.75	30.75	30.75	30.75	-0.97%	492
Nov 8, 2024	31.05	31.05	31.05	31.05	31.05	-1.68%	600
Nov 7, 2024	32.05	32.45	31.58	31.58	31.58	-2.53%	2,494
Nov 6, 2024	32.90	33.50	32.02	32.40	32.40	1.31%	2,213
Nov 5, 2024	31.95	32.40	31.86	31.98	31.98	0.31%	4,774
Nov 4, 2024	31.25	33.00	31.25	31.88	31.88	2.48%	8,539
Nov 1, 2024	31.11	31.11	31.11	31.11	31.11	-0.45%	252
Oct 31, 2024	30.76	31.25	30.76	31.25	31.25	0.03%	2,516
Oct 30, 2024	31.00	31.24	31.00	31.24	31.24	0.03%	966
Oct 29, 2024	30.76	31.23	30.26	31.23	31.23	-0.03%	2,074
Oct 28, 2024	31.23	31.24	31.10	31.24	31.24	0.03%	1,190
Oct 25, 2024	31.23	31.23	31.23	31.23	31.23	-0.03%	416
Oct 24, 2024	31.20	31.24	31.20	31.24	31.24	0.10%	1,349
Oct 23, 2024	31.21	31.21	31.21	31.21	31.21	-	34
Oct 22, 2024	31.10	31.21	31.10	31.21	31.21	0.45%	819
Oct 21, 2024	30.85	31.40	30.51	31.07	31.07	0.71%	1,680
Oct 18, 2024	31.11	31.25	30.82	30.85	30.85	-1.25%	5,248
Oct 17, 2024	31.26	31.26	31.24	31.24	31.12	-0.03%	1,662
Oct 16, 2024	31.35	31.45	30.99	31.25	31.13	-0.95%	3,476
Oct 15, 2024	30.69	31.89	30.69	31.55	31.43	0.73%	1,970
Oct 14, 2024	31.37	31.89	31.32	31.32	31.20	-1.69%	2,430
Oct 11, 2024	31.72	31.86	31.71	31.86	31.74	0.38%	1,885
Oct 10, 2024	31.76	32.99	31.70	31.74	31.62	-0.06%	9,863
Oct 9, 2024	31.76	31.76	31.76	31.76	31.64	-0.03%	1,229
Oct 8, 2024	31.56	31.77	31.56	31.77	31.65	-0.06%	1,964
Oct 7, 2024	31.79	31.79	31.79	31.79	31.67	0.03%	321
Oct 4, 2024	31.81	31.81	31.74	31.78	31.66	2.09%	619
Oct 3, 2024	31.06	31.78	30.50	31.13	31.01	-1.80%	4,999
Oct 2, 2024	31.63	31.77	31.63	31.70	31.58	-0.47%	1,077
Oct 1, 2024	31.85	31.85	31.85	31.85	31.73	-0.41%	760
Sep 30, 2024	31.26	32.24	31.26	31.98	31.86	-	5,797
Sep 27, 2024	31.05	32.00	31.00	31.98	31.86	0.88%	7,211
Sep 26, 2024	31.70	31.70	31.70	31.70	31.58	1.60%	623
Sep 25, 2024	30.83	31.25	30.80	31.20	31.08	-0.48%	4,393
Sep 24, 2024	31.35	31.50	30.70	31.35	31.23	-2.03%	4,029
Sep 23, 2024	31.78	32.47	31.78	32.00	31.88	0.03%	3,359
Sep 20, 2024	32.14	32.95	31.30	31.99	31.87	-1.27%	19,196
Sep 19, 2024	29.10	33.05	29.10	32.40	32.27	10.02%	7,766
Sep 18, 2024	28.86	29.59	28.84	29.45	29.34	5.07%	5,216
Sep 17, 2024	28.51	28.51	28.00	28.03	27.92	-2.33%	4,441
Sep 16, 2024	28.39	28.70	28.29	28.70	28.59	0.61%	2,170
Sep 13, 2024	28.78	28.78	28.28	28.53	28.41	-1.13%	4,045
Sep 12, 2024	27.70	29.59	27.70	28.85	28.74	4.26%	8,174
Sep 11, 2024	27.74	27.85	27.43	27.67	27.56	0.04%	1,650
Sep 10, 2024	27.52	27.74	27.52	27.66	27.55	1.13%	924
Sep 9, 2024	27.40	27.42	27.21	27.35	27.24	-0.18%	10,529
Sep 6, 2024	27.30	27.40	27.30	27.40	27.29	0.51%	1,756
Sep 5, 2024	27.26	27.26	27.26	27.26	27.15	-	224
Sep 4, 2024	27.26	27.26	27.26	27.26	27.15	-	48
Sep 3, 2024	27.26	27.26	27.26	27.26	27.15	0.52%	212
Aug 30, 2024	27.25	27.25	27.12	27.12	27.02	-0.84%	1,218
Aug 29, 2024	27.27	27.35	27.27	27.35	27.24	0.07%	4,466
Aug 28, 2024	27.33	27.33	27.33	27.33	27.22	-0.07%	279
Aug 27, 2024	27.20	27.35	27.00	27.35	27.24	0.33%	1,757
Aug 26, 2024	27.27	27.27	27.26	27.26	27.15	-0.44%	3,500
Aug 23, 2024	27.34	27.41	27.21	27.38	27.27	0.15%	8,085
Aug 22, 2024	27.03	27.34	27.01	27.34	27.23	-0.04%	1,703
Aug 21, 2024	27.35	27.35	27.35	27.35	27.24	-	27
Aug 20, 2024	27.36	27.36	27.17	27.35	27.24	-0.04%	1,898
Aug 19, 2024	27.31	27.36	27.30	27.36	27.25	0.22%	1,270
Aug 16, 2024	27.16	27.30	27.11	27.30	27.19	0.70%	5,236
Aug 15, 2024	27.25	27.34	26.80	27.11	27.01	-0.51%	3,581
Aug 14, 2024	27.32	27.32	27.25	27.25	27.14	-0.26%	1,048
Aug 13, 2024	27.32	27.44	27.32	27.32	27.21	-	1,566
Aug 12, 2024	27.34	27.55	27.32	27.32	27.21	-0.83%	2,024
Aug 9, 2024	27.27	27.55	27.27	27.55	27.44	-0.14%	480
Aug 8, 2024	27.35	27.59	27.35	27.59	27.48	0.44%	385
Aug 7, 2024	27.50	27.50	27.11	27.47	27.36	-0.47%	1,138
Aug 6, 2024	27.48	27.83	27.13	27.60	27.49	-2.02%	5,836
Aug 5, 2024	28.17	28.17	28.17	28.17	28.06	-	205
Aug 2, 2024	27.73	28.17	27.73	28.17	28.06	0.61%	499
Aug 1, 2024	28.25	28.70	26.51	28.00	27.89	-1.48%	6,223
Jul 31, 2024	28.42	28.42	28.42	28.42	28.31	0.07%	469
Jul 30, 2024	28.42	28.42	27.68	28.40	28.29	-0.53%	2,091
Jul 29, 2024	28.70	29.53	28.41	28.55	28.44	-0.52%	5,355
Jul 26, 2024	28.96	28.96	28.70	28.70	28.59	-1.03%	998
Jul 25, 2024	29.00	29.00	29.00	29.00	28.89	0.07%	279
Jul 24, 2024	28.98	28.98	28.98	28.98	28.87	-	243
Jul 23, 2024	27.85	28.98	25.65	28.98	28.87	4.36%	4,898
Jul 22, 2024	26.13	27.84	25.85	27.77	27.66	6.28%	6,014
Jul 19, 2024	25.89	26.13	25.89	26.13	26.03	0.85%	1,081
Jul 18, 2024	25.90	26.00	25.89	25.91	25.69	0.19%	4,755
Jul 17, 2024	25.90	25.90	25.66	25.86	25.64	-0.31%	9,366
Jul 16, 2024	24.92	26.09	24.92	25.94	25.72	3.76%	15,227
Jul 15, 2024	25.25	25.72	24.82	25.00	24.79	1.05%	46,382
Jul 12, 2024	24.77	26.05	24.74	24.74	24.53	0.08%	18,054
Jul 11, 2024	24.80	24.99	24.71	24.72	24.51	0.49%	3,898
Jul 10, 2024	24.67	24.76	24.60	24.60	24.39	-0.28%	2,962
Jul 9, 2024	24.54	24.80	24.54	24.67	24.46	-0.72%	3,179
Jul 8, 2024	24.85	24.85	24.85	24.85	24.64	-	185
Jul 5, 2024	24.56	24.88	24.55	24.85	24.64	1.26%	2,805
Jul 3, 2024	24.54	24.54	24.54	24.54	24.33	-	156
Jul 2, 2024	24.52	24.74	24.52	24.54	24.33	-1.68%	2,394