Finward Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	42.12	42.12	41.57	41.65	41.65	-1.23%	7,602
Sep 29, 2026	42.46	42.83	41.93	42.17	42.17	-0.66%	5,564
Sep 28, 2026	42.74	42.86	42.42	42.45	42.45	-1.83%	7,149
Sep 25, 2026	42.15	43.58	42.15	43.24	43.24	2.32%	27,796
Sep 24, 2026	41.71	42.26	41.71	42.26	42.26	1.44%	5,849
Sep 23, 2026	41.98	42.02	41.49	41.66	41.66	-1.16%	8,420
Sep 22, 2026	42.53	42.53	41.84	42.15	42.15	-0.09%	7,568
Sep 21, 2026	42.61	42.93	42.19	42.19	42.19	-0.92%	9,632
Sep 18, 2026	42.31	42.94	42.31	42.58	42.58	-0.21%	32,116
Sep 17, 2026	43.07	43.14	42.79	42.79	42.67	-0.12%	4,946
Sep 16, 2026	43.33	43.48	42.62	42.84	42.72	-1.61%	6,230
Sep 15, 2026	43.47	44.24	43.44	43.54	43.42	-0.23%	15,768
Sep 14, 2026	42.79	43.83	42.79	43.64	43.52	1.09%	12,392
Sep 11, 2026	43.50	43.90	43.08	43.17	43.05	0.21%	29,016
Sep 10, 2026	43.03	43.35	42.99	43.08	42.96	0.61%	26,875
Sep 9, 2026	43.37	43.37	42.82	42.82	42.70	-2.06%	3,985
Sep 8, 2026	43.60	43.89	43.60	43.72	43.60	-0.41%	6,643
Sep 4, 2026	43.84	44.20	43.78	43.90	43.78	0.37%	12,203
Sep 3, 2026	43.74	44.14	43.74	43.74	43.62	0.76%	18,344
Sep 2, 2026	42.79	44.10	42.79	43.41	43.29	2.00%	14,990
Sep 1, 2026	43.19	43.19	42.56	42.56	42.44	-1.09%	3,875
Aug 31, 2026	43.50	43.50	42.92	43.03	42.91	-0.74%	8,748
Aug 28, 2026	42.93	43.76	42.93	43.35	43.23	0.74%	15,281
Aug 27, 2026	43.70	43.72	43.00	43.03	42.91	-0.77%	5,315
Aug 26, 2026	43.38	43.60	43.32	43.37	43.24	0.71%	12,463
Aug 25, 2026	43.43	43.43	43.06	43.06	42.94	-0.90%	3,464
Aug 24, 2026	43.74	43.83	43.45	43.45	43.33	-0.11%	5,838
Aug 21, 2026	44.13	44.13	43.34	43.50	43.38	0.32%	6,452
Aug 20, 2026	43.61	43.75	43.16	43.36	43.24	0.32%	10,064
Aug 19, 2026	44.48	44.48	43.22	43.22	43.10	-2.85%	6,958
Aug 18, 2026	45.03	45.03	44.49	44.49	44.37	-1.13%	2,268
Aug 17, 2026	44.84	45.29	44.84	45.00	44.87	-0.62%	21,749
Aug 14, 2026	45.40	45.60	45.15	45.28	45.15	0.27%	9,379
Aug 13, 2026	45.18	45.74	45.03	45.16	45.03	0.32%	10,105
Aug 12, 2026	45.00	45.25	44.87	45.02	44.89	0.59%	23,839
Aug 11, 2026	44.48	44.99	44.48	44.75	44.62	1.20%	9,691
Aug 10, 2026	44.67	44.72	44.13	44.22	44.10	-0.65%	6,153
Aug 7, 2026	44.34	44.73	44.33	44.51	44.39	0.11%	4,264
Aug 6, 2026	45.50	45.75	44.30	44.46	44.34	-1.79%	17,283
Aug 5, 2026	45.50	45.71	45.19	45.27	45.14	0.33%	19,573
Aug 4, 2026	45.00	45.90	45.00	45.12	44.99	0.13%	40,672
Aug 3, 2026	44.90	45.31	44.86	45.06	44.93	1.35%	35,366
Jul 31, 2026	44.14	44.81	44.14	44.46	44.34	0.23%	18,610
Jul 30, 2026	44.06	45.00	44.06	44.36	44.24	0.27%	23,716
Jul 29, 2026	43.62	44.99	43.62	44.24	44.12	-0.32%	18,557
Jul 28, 2026	44.63	44.64	44.00	44.38	44.26	0.32%	14,559
Jul 27, 2026	44.40	45.00	44.19	44.24	44.12	-0.83%	17,462
Jul 24, 2026	44.79	44.92	44.56	44.61	44.48	0.02%	10,413
Jul 23, 2026	44.70	44.79	43.55	44.60	44.47	-0.42%	58,120
Jul 22, 2026	43.12	44.79	43.12	44.79	44.66	22.75%	231,921