Finward Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	43.80	44.45	43.68	43.99	43.99	0.57%	13,375
Nov 6, 2026	43.55	43.74	43.53	43.74	43.74	0.68%	5,936
Nov 5, 2026	44.88	45.45	43.29	43.45	43.45	-2.72%	19,175
Nov 4, 2026	43.30	45.20	43.30	44.66	44.66	2.31%	33,315
Nov 3, 2026	44.34	44.34	43.65	43.65	43.65	-1.73%	9,853
Nov 2, 2026	43.71	44.64	43.71	44.42	44.42	2.56%	9,263
Oct 30, 2026	43.68	43.71	43.31	43.31	43.31	-1.34%	3,884
Oct 29, 2026	43.98	44.61	43.87	43.90	43.90	0.48%	13,682
Oct 28, 2026	42.13	43.98	42.13	43.69	43.69	-0.23%	14,154
Oct 27, 2026	43.45	43.86	43.34	43.79	43.79	0.60%	7,859
Oct 26, 2026	42.73	44.00	42.73	43.53	43.53	-0.07%	26,462
Oct 23, 2026	42.85	43.75	42.62	43.56	43.56	0.14%	36,033
Oct 22, 2026	42.49	43.50	42.47	43.50	43.50	2.89%	21,980
Oct 21, 2026	42.47	42.49	42.11	42.28	42.28	-0.35%	3,727
Oct 20, 2026	41.34	43.03	41.34	42.43	42.43	1.97%	19,258
Oct 19, 2026	42.17	42.17	41.61	41.61	41.61	-0.76%	4,216
Oct 16, 2026	41.25	42.65	41.25	41.93	41.93	0.34%	15,795
Oct 15, 2026	41.00	41.88	41.00	41.79	41.79	1.58%	6,372
Oct 14, 2026	42.00	42.00	40.66	41.14	41.14	-0.68%	6,509
Oct 13, 2026	41.32	41.60	41.21	41.42	41.42	-0.79%	5,349
Oct 12, 2026	41.31	41.79	41.31	41.75	41.75	1.41%	11,755
Oct 9, 2026	41.17	41.35	41.10	41.17	41.17	-1.13%	3,849
Oct 8, 2026	40.97	41.69	40.92	41.64	41.64	1.09%	12,835
Oct 7, 2026	41.17	41.82	41.03	41.19	41.19	-1.22%	7,287
Oct 6, 2026	41.80	42.22	41.70	41.70	41.70	-0.48%	10,852
Oct 5, 2026	42.22	42.56	41.90	41.90	41.90	-1.13%	17,128
Oct 2, 2026	42.63	42.75	42.33	42.38	42.38	1.27%	8,121
Oct 1, 2026	41.35	41.86	41.35	41.85	41.85	0.48%	4,289
Sep 30, 2026	42.12	42.12	41.57	41.65	41.65	-1.23%	7,603
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