Finward Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	32.61	32.98	31.95	32.98	32.98	-	9,997
May 28, 2026	32.44	33.00	32.05	32.98	32.98	0.76%	6,014
May 27, 2026	32.32	32.73	32.23	32.73	32.73	0.71%	6,186
May 26, 2026	32.53	33.64	32.15	32.50	32.50	0.81%	11,259
May 22, 2026	32.01	32.50	31.94	32.24	32.24	0.22%	8,700
May 21, 2026	33.54	33.55	32.17	32.17	32.17	-4.82%	9,296
May 20, 2026	33.50	34.93	33.26	33.80	33.80	1.32%	8,303
May 19, 2026	33.35	33.36	33.11	33.36	33.36	1.55%	4,305
May 18, 2026	32.37	33.29	32.17	32.85	32.85	1.08%	13,791
May 15, 2026	32.10	32.60	32.10	32.50	32.50	0.34%	6,681
May 14, 2026	31.81	32.51	31.58	32.39	32.39	2.50%	5,170
May 13, 2026	31.50	31.86	31.04	31.60	31.60	0.16%	10,304
May 12, 2026	31.78	31.78	30.91	31.55	31.55	-0.60%	17,854
May 11, 2026	31.47	31.74	30.59	31.74	31.74	-0.03%	9,073
May 8, 2026	31.70	32.30	31.51	31.75	31.75	-0.31%	8,892
May 7, 2026	31.00	32.04	31.00	31.85	31.85	2.58%	9,573
May 6, 2026	31.00	31.85	31.00	31.05	31.05	-0.80%	12,702
May 5, 2026	30.05	31.76	30.05	31.30	31.30	3.16%	10,084
May 4, 2026	31.69	31.69	30.10	30.34	30.34	-5.51%	11,759
May 1, 2026	31.90	32.11	31.70	32.11	32.11	-0.22%	3,937
Apr 30, 2026	31.91	32.20	31.45	32.18	32.18	0.81%	9,890
Apr 29, 2026	32.76	33.05	31.75	31.92	31.92	-3.36%	7,903
Apr 28, 2026	33.52	34.08	33.02	33.03	33.03	-1.49%	6,768
Apr 27, 2026	33.51	34.99	33.11	33.53	33.53	-0.80%	8,358
Apr 24, 2026	33.22	33.97	33.22	33.80	33.80	1.81%	7,463
Apr 23, 2026	33.06	33.32	32.82	33.20	33.20	-0.39%	2,325
Apr 22, 2026	32.26	33.87	32.26	33.33	33.33	2.90%	6,637
Apr 21, 2026	34.26	34.68	31.22	32.39	32.39	-5.62%	13,608
Apr 20, 2026	34.64	34.92	34.32	34.32	34.32	-1.32%	4,031
Apr 17, 2026	34.98	35.59	34.78	34.78	34.78	0.35%	5,320
Apr 16, 2026	35.06	35.23	34.66	34.66	34.66	-1.08%	2,839
Apr 15, 2026	34.60	35.47	34.60	35.04	35.04	-0.17%	2,261
Apr 14, 2026	35.30	35.30	35.10	35.10	35.10	-0.45%	2,498
Apr 13, 2026	35.04	35.26	34.93	35.26	35.26	0.74%	3,163
Apr 10, 2026	35.00	35.00	34.96	35.00	35.00	-0.11%	2,764
Apr 9, 2026	34.80	35.04	34.80	35.04	35.04	1.30%	6,415
Apr 8, 2026	34.42	34.80	34.22	34.59	34.59	1.05%	6,583
Apr 7, 2026	34.41	34.75	34.23	34.23	34.23	-1.69%	5,745
Apr 6, 2026	34.56	34.85	34.35	34.82	34.82	-0.63%	3,869
Apr 2, 2026	35.11	35.16	34.59	35.04	35.04	-2.12%	11,269
Apr 1, 2026	35.56	37.00	35.20	35.80	35.80	-1.38%	4,652
Mar 31, 2026	36.50	36.50	36.19	36.30	36.30	-0.14%	4,113
Mar 30, 2026	36.30	36.39	36.12	36.35	36.35	3.09%	5,116
Mar 27, 2026	35.75	35.75	35.26	35.26	35.26	-2.87%	1,661
Mar 26, 2026	36.97	36.97	36.30	36.30	36.30	-1.01%	2,439
Mar 25, 2026	37.24	37.24	36.60	36.67	36.67	-0.92%	3,128
Mar 24, 2026	36.80	37.01	36.80	37.01	37.01	-2.89%	2,676
Mar 23, 2026	38.93	38.93	37.62	38.11	38.11	-0.76%	7,477
Mar 20, 2026	37.72	38.40	37.72	38.40	38.40	1.96%	26,673
Mar 19, 2026	37.25	38.00	37.25	37.66	37.66	1.89%	8,551