Finward Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	35.59	35.65	35.50	35.59	35.59	-0.17%	5,062
Jul 9, 2026	35.15	36.19	35.15	35.65	35.65	0.51%	7,304
Jul 8, 2026	36.02	36.07	35.45	35.47	35.47	-1.83%	5,587
Jul 7, 2026	37.10	39.19	35.34	36.13	36.13	-2.51%	21,901
Jul 6, 2026	36.49	37.63	36.03	37.06	37.06	0.71%	7,057
Jul 2, 2026	37.10	37.92	36.80	36.80	36.80	-0.05%	21,036
Jul 1, 2026	36.73	37.41	36.73	36.82	36.82	0.11%	9,680
Jun 30, 2026	36.43	38.06	36.00	36.78	36.78	2.02%	28,617
Jun 29, 2026	33.86	36.39	33.86	36.05	36.05	5.81%	16,691
Jun 26, 2026	34.33	35.55	34.00	34.07	34.07	-0.64%	358,523
Jun 25, 2026	34.40	34.48	33.61	34.29	34.29	0.44%	35,370
Jun 24, 2026	34.20	34.69	33.01	34.14	34.14	0.06%	27,483
Jun 23, 2026	34.40	34.40	33.29	34.12	34.12	-0.93%	19,538
Jun 22, 2026	34.19	34.44	33.17	34.44	34.44	0.73%	25,863
Jun 18, 2026	33.68	34.19	32.31	34.19	34.19	1.39%	30,295
Jun 17, 2026	33.58	34.19	33.58	33.72	33.72	0.27%	17,456
Jun 16, 2026	33.50	34.10	33.06	33.75	33.63	0.75%	10,431
Jun 15, 2026	33.49	33.84	33.35	33.50	33.38	-1.44%	12,895
Jun 12, 2026	33.71	34.00	33.24	33.99	33.87	-0.03%	7,274
Jun 11, 2026	34.38	34.38	33.25	34.00	33.88	-0.44%	7,398
Jun 10, 2026	33.25	35.20	32.15	34.15	34.03	3.08%	12,392
Jun 9, 2026	32.49	33.84	32.49	33.13	33.01	1.35%	8,105
Jun 8, 2026	32.38	32.95	31.94	32.69	32.57	0.71%	10,536
Jun 5, 2026	32.43	33.36	31.84	32.46	32.34	-0.67%	10,029
Jun 4, 2026	32.01	32.73	32.00	32.68	32.56	1.49%	11,930
Jun 3, 2026	32.25	32.46	31.81	32.20	32.09	-1.29%	12,151
Jun 2, 2026	32.38	33.10	32.38	32.62	32.50	-0.61%	7,936
Jun 1, 2026	32.54	33.00	32.39	32.82	32.70	-0.49%	11,858
May 29, 2026	32.61	32.98	31.95	32.98	32.86	-	10,013
May 28, 2026	32.44	33.00	32.05	32.98	32.86	0.76%	6,014
May 27, 2026	32.32	32.73	32.23	32.73	32.61	0.71%	6,198
May 26, 2026	32.53	33.64	32.15	32.50	32.38	0.81%	11,259
May 22, 2026	32.01	32.50	31.94	32.24	32.13	0.22%	8,700
May 21, 2026	33.54	33.55	32.17	32.17	32.06	-4.82%	9,296
May 20, 2026	33.50	34.93	33.26	33.80	33.68	1.32%	8,303
May 19, 2026	33.35	33.36	33.11	33.36	33.24	1.55%	4,305
May 18, 2026	32.37	33.29	32.17	32.85	32.73	1.08%	13,791
May 15, 2026	32.10	32.60	32.10	32.50	32.38	0.34%	6,681
May 14, 2026	31.81	32.51	31.58	32.39	32.27	2.50%	5,170
May 13, 2026	31.50	31.86	31.04	31.60	31.49	0.16%	10,304
May 12, 2026	31.78	31.78	30.91	31.55	31.44	-0.60%	17,854
May 11, 2026	31.47	31.74	30.59	31.74	31.63	-0.03%	9,073
May 8, 2026	31.70	32.30	31.51	31.75	31.64	-0.31%	8,892
May 7, 2026	31.00	32.04	31.00	31.85	31.74	2.58%	9,573
May 6, 2026	31.00	31.85	31.00	31.05	30.94	-0.80%	12,702
May 5, 2026	30.05	31.76	30.05	31.30	31.19	3.16%	10,084
May 4, 2026	31.69	31.69	30.10	30.34	30.23	-5.51%	11,759
May 1, 2026	31.90	32.11	31.70	32.11	32.00	-0.22%	3,937
Apr 30, 2026	31.91	32.20	31.45	32.18	32.07	0.81%	9,890
Apr 29, 2026	32.76	33.05	31.75	31.92	31.81	-3.36%	7,903