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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 28.02 | 28.50 | 26.70 | 27.06 | 27.06 | -3.36% | 147,439 |
| Jul 23, 2025 | 27.40 | 28.20 | 26.79 | 28.00 | 28.00 | 4.52% | 79,470 |
| Jul 22, 2025 | 26.90 | 27.10 | 26.79 | 26.79 | 26.79 | -0.41% | 12,073 |
| Jul 21, 2025 | 26.68 | 27.00 | 26.68 | 26.90 | 26.90 | 1.01% | 6,812 |
| Jul 18, 2025 | 27.07 | 27.11 | 26.46 | 26.63 | 26.63 | -0.67% | 8,585 |
| Jul 17, 2025 | 26.98 | 27.15 | 26.71 | 26.81 | 26.81 | -2.01% | 8,578 |
| Jul 16, 2025 | 26.99 | 27.36 | 26.62 | 27.36 | 27.36 | 2.05% | 7,989 |
| Jul 15, 2025 | 27.61 | 27.61 | 26.81 | 26.81 | 26.81 | -2.72% | 9,973 |
| Jul 14, 2025 | 27.64 | 27.79 | 27.56 | 27.56 | 27.56 | -0.25% | 5,623 |
| Jul 11, 2025 | 28.05 | 28.05 | 27.63 | 27.63 | 27.63 | -2.19% | 4,414 |
| Jul 10, 2025 | 28.19 | 28.25 | 28.04 | 28.25 | 28.25 | 0.11% | 4,831 |
| Jul 9, 2025 | 28.06 | 28.45 | 28.06 | 28.22 | 28.22 | 0.68% | 4,788 |
| Jul 8, 2025 | 28.23 | 28.30 | 27.89 | 28.03 | 28.03 | -0.46% | 16,032 |
| Jul 7, 2025 | 28.60 | 28.60 | 28.12 | 28.16 | 28.16 | -0.32% | 11,871 |
| Jul 3, 2025 | 28.33 | 28.50 | 28.16 | 28.25 | 28.25 | -0.42% | 9,749 |
| Jul 2, 2025 | 28.80 | 28.80 | 28.06 | 28.37 | 28.37 | -0.46% | 7,593 |
| Jul 1, 2025 | 27.58 | 28.58 | 27.58 | 28.50 | 28.50 | 3.19% | 19,112 |
| Jun 30, 2025 | 27.32 | 28.34 | 27.32 | 27.62 | 27.62 | 0.99% | 14,452 |
| Jun 27, 2025 | 27.46 | 28.95 | 27.16 | 27.35 | 27.35 | 0.48% | 418,053 |
| Jun 26, 2025 | 28.12 | 28.12 | 27.17 | 27.22 | 27.22 | -1.23% | 9,894 |
| Jun 25, 2025 | 28.50 | 28.50 | 27.16 | 27.56 | 27.56 | -2.10% | 8,976 |
| Jun 24, 2025 | 28.57 | 28.70 | 27.62 | 28.15 | 28.15 | -1.33% | 19,127 |
| Jun 23, 2025 | 29.00 | 29.00 | 28.52 | 28.53 | 28.53 | -0.94% | 9,859 |
| Jun 20, 2025 | 28.67 | 28.85 | 28.58 | 28.80 | 28.80 | 0.45% | 5,663 |
| Jun 18, 2025 | 28.95 | 29.00 | 28.67 | 28.67 | 28.67 | 0.49% | 11,349 |
| Jun 17, 2025 | 28.73 | 28.83 | 28.51 | 28.53 | 28.53 | 0.60% | 5,845 |
| Jun 16, 2025 | 29.27 | 29.60 | 28.10 | 28.36 | 28.36 | -1.18% | 12,380 |
| Jun 13, 2025 | 29.00 | 29.00 | 28.70 | 28.70 | 28.70 | -0.80% | 5,044 |
| Jun 12, 2025 | 28.98 | 29.75 | 28.93 | 28.93 | 28.93 | 0.24% | 6,660 |
| Jun 11, 2025 | 30.00 | 30.25 | 28.86 | 28.86 | 28.86 | -1.74% | 6,304 |
| Jun 10, 2025 | 30.12 | 30.12 | 29.37 | 29.37 | 29.37 | -0.31% | 6,179 |
| Jun 9, 2025 | 30.01 | 30.15 | 29.46 | 29.46 | 29.46 | -0.97% | 6,986 |
| Jun 6, 2025 | 29.50 | 30.16 | 29.50 | 29.75 | 29.75 | 2.23% | 10,122 |
| Jun 5, 2025 | 29.10 | 29.37 | 29.09 | 29.10 | 29.10 | 0.14% | 5,283 |
| Jun 4, 2025 | 29.25 | 29.48 | 29.06 | 29.06 | 29.06 | -0.68% | 8,188 |
| Jun 3, 2025 | 29.10 | 29.42 | 29.10 | 29.26 | 29.26 | 0.45% | 5,194 |
| Jun 2, 2025 | 29.15 | 29.83 | 29.13 | 29.13 | 29.13 | -0.21% | 5,696 |
| May 30, 2025 | 29.42 | 29.95 | 29.16 | 29.19 | 29.19 | 0.07% | 6,244 |
| May 29, 2025 | 29.99 | 29.99 | 29.17 | 29.17 | 29.17 | -2.25% | 6,823 |
| May 28, 2025 | 30.00 | 30.00 | 29.64 | 29.84 | 29.84 | -0.27% | 5,156 |
| May 27, 2025 | 30.40 | 30.40 | 29.66 | 29.92 | 29.92 | -1.42% | 8,909 |
| May 23, 2025 | 30.35 | 30.39 | 30.14 | 30.35 | 30.35 | 1.17% | 4,297 |
| May 22, 2025 | 30.40 | 30.40 | 30.00 | 30.00 | 30.00 | -1.12% | 5,402 |
| May 21, 2025 | 30.23 | 30.38 | 30.23 | 30.34 | 30.34 | 1.07% | 3,938 |
| May 20, 2025 | 30.26 | 30.35 | 30.02 | 30.02 | 30.02 | -0.79% | 4,794 |
| May 19, 2025 | 30.56 | 30.56 | 30.26 | 30.26 | 30.26 | -0.10% | 3,451 |
| May 16, 2025 | 30.60 | 30.60 | 30.29 | 30.29 | 30.29 | 0.30% | 5,404 |
| May 15, 2025 | 30.56 | 30.56 | 30.20 | 30.20 | 30.20 | - | 2,490 |
| May 14, 2025 | 30.43 | 30.51 | 30.20 | 30.20 | 30.20 | -0.17% | 4,755 |
| May 13, 2025 | 30.00 | 30.55 | 30.00 | 30.25 | 30.25 | 0.40% | 4,139 |