Finward Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	10,430
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
Apr 28, 2026	33.52	34.08	33.02	33.03	32.91	-1.49%	6,768
Apr 27, 2026	33.51	34.99	33.11	33.53	33.41	-0.80%	8,358
Apr 24, 2026	33.22	33.97	33.22	33.80	33.68	1.81%	7,463
Apr 23, 2026	33.06	33.32	32.82	33.20	33.08	-0.39%	2,325
Apr 22, 2026	32.26	33.87	32.26	33.33	33.21	2.90%	6,637
Apr 21, 2026	34.26	34.68	31.22	32.39	32.27	-5.62%	13,608
Apr 20, 2026	34.64	34.92	34.32	34.32	34.20	-1.32%	4,031
Apr 17, 2026	34.98	35.59	34.78	34.78	34.66	0.35%	5,320
Apr 16, 2026	35.06	35.23	34.66	34.66	34.54	-1.08%	2,839
Apr 15, 2026	34.60	35.47	34.60	35.04	34.92	-0.17%	2,261
Apr 14, 2026	35.30	35.30	35.10	35.10	34.98	-0.45%	2,498
Apr 13, 2026	35.04	35.26	34.93	35.26	35.13	0.74%	3,163
Apr 10, 2026	35.00	35.00	34.96	35.00	34.88	-0.11%	2,764
Apr 9, 2026	34.80	35.04	34.80	35.04	34.92	1.30%	6,415