Finward Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	43.03	43.35	42.99	43.08	43.08	0.61%	26,869
Sep 9, 2026	43.37	43.37	42.82	42.82	42.82	-2.06%	3,984
Sep 8, 2026	43.60	43.89	43.60	43.72	43.72	-0.41%	6,643
Sep 4, 2026	43.84	44.20	43.78	43.90	43.90	0.37%	12,203
Sep 3, 2026	43.74	44.14	43.74	43.74	43.74	0.76%	18,344
Sep 2, 2026	42.79	44.10	42.79	43.41	43.41	2.00%	14,990
Sep 1, 2026	43.19	43.19	42.56	42.56	42.56	-1.09%	3,875
Aug 31, 2026	43.50	43.50	42.92	43.03	43.03	-0.74%	8,748
Aug 28, 2026	42.93	43.76	42.93	43.35	43.35	0.74%	15,281
Aug 27, 2026	43.70	43.72	43.00	43.03	43.03	-0.77%	5,315
Aug 26, 2026	43.38	43.60	43.32	43.37	43.37	0.71%	12,463
Aug 25, 2026	43.43	43.43	43.06	43.06	43.06	-0.90%	3,464
Aug 24, 2026	43.74	43.83	43.45	43.45	43.45	-0.11%	5,838
Aug 21, 2026	44.13	44.13	43.34	43.50	43.50	0.32%	6,452
Aug 20, 2026	43.61	43.75	43.16	43.36	43.36	0.32%	10,064
Aug 19, 2026	44.48	44.48	43.22	43.22	43.22	-2.85%	6,958
Aug 18, 2026	45.03	45.03	44.49	44.49	44.49	-1.13%	2,268
Aug 17, 2026	44.84	45.29	44.84	45.00	45.00	-0.62%	21,749
Aug 14, 2026	45.40	45.60	45.15	45.28	45.28	0.27%	9,379
Aug 13, 2026	45.18	45.74	45.03	45.16	45.16	0.32%	10,105
Aug 12, 2026	45.00	45.25	44.87	45.02	45.02	0.59%	23,839
Aug 11, 2026	44.48	44.99	44.48	44.75	44.75	1.20%	9,691
Aug 10, 2026	44.67	44.72	44.13	44.22	44.22	-0.65%	6,153
Aug 7, 2026	44.34	44.73	44.33	44.51	44.51	0.11%	4,264
Aug 6, 2026	45.50	45.75	44.30	44.46	44.46	-1.79%	17,283
Aug 5, 2026	45.50	45.71	45.19	45.27	45.27	0.33%	19,573
Aug 4, 2026	45.00	45.90	45.00	45.12	45.12	0.13%	40,672
Aug 3, 2026	44.90	45.31	44.86	45.06	45.06	1.35%	35,366
Jul 31, 2026	44.14	44.81	44.14	44.46	44.46	0.23%	18,610
Jul 30, 2026	44.06	45.00	44.06	44.36	44.36	0.27%	23,716
Jul 29, 2026	43.62	44.99	43.62	44.24	44.24	-0.32%	18,557
Jul 28, 2026	44.63	44.64	44.00	44.38	44.38	0.32%	14,559
Jul 27, 2026	44.40	45.00	44.19	44.24	44.24	-0.83%	17,462
Jul 24, 2026	44.79	44.92	44.56	44.61	44.61	0.02%	10,413
Jul 23, 2026	44.70	44.79	43.55	44.60	44.60	-0.42%	58,120
Jul 22, 2026	43.12	44.79	43.12	44.79	44.79	22.75%	231,921
Jul 21, 2026	36.51	36.51	36.30	36.49	36.49	-0.37%	7,917
Jul 20, 2026	36.30	36.63	36.26	36.63	36.63	0.92%	7,012
Jul 17, 2026	36.38	36.38	36.10	36.29	36.29	-0.14%	7,274
Jul 16, 2026	36.00	36.77	35.62	36.34	36.34	0.47%	11,363
Jul 15, 2026	36.70	36.70	36.07	36.17	36.17	-0.36%	7,600
Jul 14, 2026	35.80	37.06	35.70	36.30	36.30	0.14%	13,168
Jul 13, 2026	35.90	36.25	35.88	36.25	36.25	1.85%	2,519
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