Finward Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	41.34	43.03	41.34	42.43	42.43	1.97%	19,257
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
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