Finward Bancorp (FNWD)
NASDAQ: FNWD · Real-Time Price · USD
29.10
+0.04 (0.14%)
Jun 5, 2025, 4:00 PM - Market closed
Finward Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2025 | 30.58 | 30.60 | 30.13 | 30.13 | 30.13 | -0.40% | 4,684 |
| May 9, 2025 | 30.59 | 30.59 | 30.25 | 30.25 | 30.25 | -0.46% | 6,071 |
| May 8, 2025 | 30.58 | 30.59 | 30.25 | 30.39 | 30.39 | 1.10% | 7,966 |
| May 7, 2025 | 30.60 | 30.72 | 29.91 | 30.06 | 30.06 | -0.99% | 11,007 |
| May 6, 2025 | 30.89 | 31.00 | 30.36 | 30.36 | 30.36 | -1.52% | 6,823 |
| May 5, 2025 | 30.59 | 30.89 | 30.59 | 30.83 | 30.83 | 0.06% | 10,407 |
| May 2, 2025 | 30.87 | 31.00 | 30.70 | 30.81 | 30.81 | 0.29% | 9,861 |
| May 1, 2025 | 30.89 | 30.89 | 30.72 | 30.72 | 30.72 | 0.20% | 4,411 |
| Apr 30, 2025 | 30.77 | 30.85 | 30.66 | 30.66 | 30.66 | -0.78% | 9,248 |
| Apr 29, 2025 | 30.93 | 30.96 | 30.40 | 30.90 | 30.90 | -0.06% | 8,680 |
| Apr 28, 2025 | 30.98 | 31.00 | 30.92 | 30.92 | 30.92 | -0.42% | 4,941 |
| Apr 25, 2025 | 30.80 | 31.12 | 30.80 | 31.05 | 30.93 | 0.13% | 5,443 |
| Apr 24, 2025 | 30.90 | 31.16 | 30.90 | 31.01 | 30.89 | 0.26% | 13,464 |
| Apr 23, 2025 | 30.85 | 31.06 | 30.80 | 30.93 | 30.81 | 1.88% | 10,818 |
| Apr 22, 2025 | 30.34 | 30.55 | 30.24 | 30.36 | 30.24 | 0.56% | 14,247 |
| Apr 21, 2025 | 30.19 | 30.23 | 30.11 | 30.19 | 30.07 | 0.13% | 4,659 |
| Apr 17, 2025 | 29.94 | 30.53 | 29.94 | 30.15 | 30.03 | 1.21% | 15,866 |
| Apr 16, 2025 | 29.88 | 29.89 | 29.78 | 29.79 | 29.68 | 0.37% | 11,601 |
| Apr 15, 2025 | 29.47 | 29.79 | 29.36 | 29.68 | 29.57 | 1.12% | 10,989 |
| Apr 14, 2025 | 29.39 | 29.39 | 29.25 | 29.35 | 29.24 | 1.38% | 8,564 |
| Apr 11, 2025 | 29.09 | 29.19 | 28.95 | 28.95 | 28.84 | 0.14% | 5,721 |
| Apr 10, 2025 | 29.46 | 29.50 | 28.89 | 28.91 | 28.80 | -1.67% | 9,387 |
| Apr 9, 2025 | 28.66 | 29.50 | 28.51 | 29.40 | 29.29 | 2.80% | 17,893 |
| Apr 8, 2025 | 28.98 | 29.22 | 28.46 | 28.60 | 28.49 | -0.73% | 11,309 |
| Apr 7, 2025 | 28.01 | 28.96 | 28.01 | 28.81 | 28.70 | -0.31% | 11,484 |
| Apr 4, 2025 | 28.50 | 29.46 | 28.25 | 28.90 | 28.79 | -0.14% | 10,107 |
| Apr 3, 2025 | 29.05 | 29.20 | 28.24 | 28.94 | 28.83 | -0.55% | 4,288 |
| Apr 2, 2025 | 29.25 | 29.37 | 29.10 | 29.10 | 28.99 | -0.03% | 6,539 |
| Apr 1, 2025 | 29.20 | 29.20 | 29.01 | 29.11 | 29.00 | 0.03% | 1,931 |
| Mar 31, 2025 | 29.00 | 29.21 | 29.00 | 29.10 | 28.99 | - | 4,166 |
| Mar 28, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 28.99 | -0.34% | 1,539 |
| Mar 27, 2025 | 29.30 | 29.30 | 29.00 | 29.20 | 29.09 | 0.03% | 5,870 |
| Mar 26, 2025 | 29.30 | 29.30 | 28.90 | 29.19 | 29.08 | -0.51% | 4,361 |