Finward Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	37.05	37.80	36.98	37.50	-	0.56%	7,935
Mar 6, 2026	36.52	37.40	36.52	37.29	37.29	2.11%	6,298
Mar 5, 2026	36.34	36.64	35.79	36.52	36.52	1.93%	10,650
Mar 4, 2026	36.67	36.75	35.83	35.83	35.83	-0.91%	5,958
Mar 3, 2026	37.27	37.27	36.13	36.16	36.16	-1.82%	2,835
Mar 2, 2026	37.16	37.90	36.53	36.83	36.83	-1.42%	5,079
Feb 27, 2026	36.89	37.93	36.89	37.36	37.36	0.86%	11,560
Feb 26, 2026	36.61	37.04	36.61	37.04	37.04	1.20%	3,705
Feb 25, 2026	37.00	37.50	36.60	36.60	36.60	1.98%	5,383
Feb 24, 2026	35.40	36.65	35.40	35.89	35.89	1.96%	3,751
Feb 23, 2026	36.98	37.02	35.20	35.20	35.20	-4.24%	5,202
Feb 20, 2026	36.25	36.76	35.65	36.76	36.76	0.71%	3,471
Feb 19, 2026	35.96	36.87	35.96	36.50	36.50	-1.93%	3,067
Feb 18, 2026	37.00	37.31	36.75	37.22	37.22	0.62%	5,466
Feb 17, 2026	38.12	38.12	36.99	36.99	36.99	-1.73%	10,517
Feb 13, 2026	37.50	37.64	36.85	37.64	37.64	1.81%	25,034
Feb 12, 2026	37.95	38.03	36.97	36.97	36.97	-1.18%	19,607
Feb 11, 2026	38.50	38.50	37.41	37.41	37.41	-2.76%	4,024
Feb 10, 2026	38.62	38.70	38.47	38.47	38.47	-0.85%	4,915
Feb 9, 2026	38.80	38.97	38.67	38.80	38.80	0.03%	8,966
Feb 6, 2026	38.11	38.99	38.11	38.79	38.79	1.02%	11,585
Feb 5, 2026	38.42	38.67	38.16	38.40	38.40	1.43%	9,498
Feb 4, 2026	38.36	38.70	37.86	37.86	37.86	-1.02%	8,557
Feb 3, 2026	38.05	38.49	37.28	38.25	38.25	3.32%	27,475
Feb 2, 2026	36.68	37.99	36.57	37.02	37.02	1.02%	34,761
Jan 30, 2026	35.57	36.82	35.45	36.65	36.65	0.84%	15,561
Jan 29, 2026	35.50	36.34	35.37	36.34	36.34	3.98%	12,576
Jan 28, 2026	36.21	36.21	34.76	34.95	34.95	-4.61%	18,852
Jan 27, 2026	36.56	36.87	36.42	36.64	36.64	0.44%	6,641
Jan 26, 2026	36.86	36.86	36.01	36.48	36.48	-0.46%	8,655
Jan 23, 2026	36.45	36.65	36.45	36.65	36.65	-2.47%	2,998
Jan 22, 2026	38.55	38.74	37.23	37.58	37.58	-1.00%	14,891
Jan 21, 2026	36.56	37.96	36.13	37.96	37.96	4.95%	24,696
Jan 20, 2026	36.38	36.60	35.87	36.17	36.17	0.72%	66,872
Jan 16, 2026	35.56	36.37	35.19	35.91	35.91	0.70%	44,383
Jan 15, 2026	35.09	36.37	34.12	35.66	35.66	1.12%	23,561
Jan 14, 2026	35.12	35.35	34.64	35.27	35.27	0.90%	10,514
Jan 13, 2026	34.64	35.36	34.53	34.95	34.95	1.13%	29,197
Jan 12, 2026	34.99	35.06	34.48	34.56	34.56	-0.26%	7,533
Jan 9, 2026	35.32	35.46	34.21	34.65	34.65	-1.65%	11,170
Jan 8, 2026	33.61	35.39	33.61	35.23	35.23	3.68%	11,071
Jan 7, 2026	33.91	34.40	33.61	33.98	33.98	-0.23%	8,103
Jan 6, 2026	35.00	35.02	34.06	34.06	34.06	-2.21%	16,573
Jan 5, 2026	35.37	35.94	34.83	34.83	34.83	-2.16%	18,517
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%	7,985
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