Finward Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2025	32.69	33.00	31.67	31.93	31.93	0.50%	53,077
Oct 3, 2025	32.97	33.00	31.65	31.77	31.77	0.13%	12,100
Oct 2, 2025	32.21	32.21	31.53	31.73	31.73	-0.87%	8,826
Oct 1, 2025	32.43	32.43	31.87	32.01	32.01	-0.25%	7,516
Sep 30, 2025	32.10	32.58	31.86	32.09	32.09	-0.25%	9,519
Sep 29, 2025	32.43	32.97	31.81	32.17	32.17	-0.40%	13,090
Sep 26, 2025	32.20	32.34	32.13	32.30	32.30	0.25%	4,645
Sep 25, 2025	32.86	32.86	32.00	32.22	32.22	-1.59%	14,093
Sep 24, 2025	32.90	32.92	32.10	32.74	32.74	0.77%	7,870
Sep 23, 2025	31.90	32.57	31.81	32.49	32.49	1.88%	27,771
Sep 22, 2025	32.04	33.22	31.76	31.89	31.89	-0.34%	32,781
Sep 19, 2025	32.50	32.88	31.67	32.00	32.00	-1.23%	53,240
Sep 18, 2025	31.99	32.40	31.52	32.40	32.40	2.73%	8,878
Sep 17, 2025	32.08	32.35	31.54	31.54	31.54	-0.71%	12,357
Sep 16, 2025	31.54	31.77	31.54	31.77	31.77	-0.83%	5,105
Sep 15, 2025	32.20	32.47	31.94	32.03	32.03	0.09%	23,442
Sep 12, 2025	31.76	32.18	31.76	32.00	32.00	0.76%	14,913
Sep 11, 2025	30.73	32.17	30.73	31.76	31.76	0.03%	27,235
Sep 10, 2025	31.61	32.00	31.45	31.75	31.75	-0.38%	4,500
Sep 9, 2025	32.37	32.41	31.83	31.87	31.87	-1.67%	10,372
Sep 8, 2025	32.55	32.55	32.23	32.41	32.41	-0.67%	4,406
Sep 5, 2025	32.35	32.63	32.31	32.63	32.63	0.87%	7,961
Sep 4, 2025	31.73	32.35	31.73	32.35	32.35	2.68%	8,943
Sep 3, 2025	31.35	31.83	31.29	31.51	31.51	-0.68%	25,426
Sep 2, 2025	31.76	32.03	31.68	31.72	31.72	-0.88%	11,538
Aug 29, 2025	32.08	32.90	31.57	32.00	32.00	0.31%	48,920
Aug 28, 2025	31.59	32.48	30.79	31.90	31.78	0.19%	23,545
Aug 27, 2025	32.25	32.33	31.55	31.84	31.72	-0.19%	15,465
Aug 26, 2025	30.82	31.96	30.82	31.90	31.78	4.90%	17,506
Aug 25, 2025	30.42	30.83	30.28	30.41	30.30	-0.07%	35,663
Aug 22, 2025	29.21	30.43	29.21	30.43	30.32	3.72%	37,009
Aug 21, 2025	29.25	29.58	29.07	29.34	29.23	0.20%	37,788
Aug 20, 2025	29.31	29.59	28.67	29.28	29.17	0.27%	48,409
Aug 19, 2025	29.47	29.47	28.87	29.20	29.09	-0.78%	23,299
Aug 18, 2025	29.72	29.88	29.36	29.43	29.32	-0.61%	31,846
Aug 15, 2025	29.76	30.21	29.36	29.61	29.50	0.07%	53,513
Aug 14, 2025	29.59	30.25	29.48	29.59	29.48	-1.17%	66,023
Aug 13, 2025	29.45	30.59	29.45	29.94	29.83	-0.20%	142,697
Aug 12, 2025	28.38	30.25	28.30	30.00	29.89	5.37%	87,884
Aug 11, 2025	28.30	28.50	28.13	28.47	28.36	0.89%	15,594
Aug 8, 2025	27.69	28.50	27.69	28.22	28.12	3.14%	38,973
Aug 7, 2025	27.65	27.69	27.36	27.36	27.26	-0.58%	38,126
Aug 6, 2025	27.46	27.97	27.27	27.52	27.42	-0.25%	80,873
Aug 5, 2025	27.53	27.83	27.16	27.59	27.49	0.18%	25,317
Aug 4, 2025	27.79	28.11	27.12	27.54	27.44	0.07%	145,010
Aug 1, 2025	27.55	28.24	27.28	27.52	27.42	-0.76%	106,282
Jul 31, 2025	28.30	28.30	27.32	27.73	27.63	-1.14%	142,612
Jul 30, 2025	27.82	28.99	27.50	28.05	27.95	0.90%	160,272
Jul 29, 2025	27.90	28.43	27.11	27.80	27.70	0.04%	136,671
Jul 28, 2025	27.69	28.49	27.14	27.79	27.69	0.32%	141,279