Finward Bancorp FNWD
NASDAQ · United States · Finance
$41.85+0.19 (+0.46%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $41.93 | +0.67% | $41.84 | $41.93 | $41.84 | 4.15K |
| 2026-09-30 | $41.65 | -1.23% | $42.12 | $42.12 | $41.57 | 7.60K |
| 2026-09-29 | $42.17 | -0.66% | $42.46 | $42.83 | $41.93 | 5.60K |
| 2026-09-28 | $42.45 | -1.83% | $42.74 | $42.86 | $42.42 | 7.10K |
| 2026-09-25 | $43.24 | +2.32% | $42.15 | $43.58 | $42.15 | 27.80K |
| 2026-09-24 | $42.26 | +1.44% | $41.71 | $42.26 | $41.71 | 5.80K |
| 2026-09-23 | $41.66 | -1.16% | $41.98 | $42.02 | $41.49 | 8.40K |
| 2026-09-22 | $42.15 | -0.09% | $42.53 | $42.53 | $41.84 | 7.60K |
| 2026-09-21 | $42.19 | -0.92% | $42.61 | $42.93 | $42.19 | 9.60K |
| 2026-09-18 | $42.58 | -0.49% | $42.31 | $42.94 | $42.31 | 32.10K |
| 2026-09-17 | $42.79 | -0.12% | $43.07 | $43.14 | $42.79 | 4.90K |
| 2026-09-16 | $42.84 | -1.61% | $43.33 | $43.48 | $42.62 | 6.20K |
| 2026-09-15 | $43.54 | -0.23% | $43.47 | $44.24 | $43.44 | 15.80K |
| 2026-09-14 | $43.64 | +1.09% | $42.79 | $43.83 | $42.79 | 12.40K |
| 2026-09-11 | $43.17 | +0.21% | $43.50 | $43.90 | $43.08 | 29.00K |
| 2026-09-10 | $43.08 | +0.61% | $43.03 | $43.35 | $42.99 | 26.90K |
| 2026-09-09 | $42.82 | -2.06% | $43.37 | $43.37 | $42.82 | 4.00K |
| 2026-09-08 | $43.72 | -0.41% | $43.60 | $43.89 | $43.60 | 6.60K |
| 2026-09-04 | $43.90 | +0.37% | $43.84 | $44.20 | $43.78 | 12.20K |
| 2026-09-03 | $43.74 | +0.76% | $43.74 | $44.14 | $43.74 | 18.30K |
| 2026-09-02 | $43.41 | +2.00% | $42.79 | $44.10 | $42.79 | 15.00K |
| 2026-09-01 | $42.56 | -1.09% | $43.19 | $43.19 | $42.56 | 3.90K |
| 2026-08-31 | $43.03 | -0.74% | $43.50 | $43.50 | $42.92 | 8.70K |
| 2026-08-28 | $43.35 | +0.74% | $42.93 | $43.76 | $42.93 | 15.30K |
| 2026-08-27 | $43.03 | -0.78% | $43.70 | $43.72 | $43.00 | 5.30K |
| 2026-08-26 | $43.37 | +0.72% | $43.38 | $43.60 | $43.32 | 12.50K |
| 2026-08-25 | $43.06 | -0.90% | $43.43 | $43.43 | $43.06 | 3.50K |
| 2026-08-24 | $43.45 | -0.11% | $43.74 | $43.83 | $43.45 | 5.80K |
| 2026-08-21 | $43.50 | +0.32% | $44.13 | $44.13 | $43.34 | 6.50K |
| 2026-08-20 | $43.36 | +0.32% | $43.61 | $43.75 | $43.16 | 10.10K |
| 2026-08-19 | $43.22 | -2.85% | $44.48 | $44.48 | $43.22 | 7.00K |
| 2026-08-18 | $44.49 | -1.13% | $45.03 | $45.03 | $44.49 | 2.30K |
| 2026-08-17 | $45.00 | -0.62% | $44.84 | $45.29 | $44.84 | 21.70K |
| 2026-08-14 | $45.28 | +0.27% | $45.40 | $45.60 | $45.15 | 9.40K |
| 2026-08-13 | $45.16 | +0.31% | $45.18 | $45.74 | $45.03 | 10.10K |
| 2026-08-12 | $45.02 | +0.60% | $45.00 | $45.25 | $44.87 | 23.80K |
| 2026-08-11 | $44.75 | +1.20% | $44.48 | $44.99 | $44.48 | 9.70K |
| 2026-08-10 | $44.22 | -0.65% | $44.67 | $44.72 | $44.13 | 6.20K |
| 2026-08-07 | $44.51 | +0.11% | $44.34 | $44.73 | $44.33 | 4.30K |
| 2026-08-06 | $44.46 | -1.79% | $45.50 | $45.75 | $44.30 | 17.30K |
| 2026-08-05 | $45.27 | +0.33% | $45.50 | $45.71 | $45.19 | 19.60K |
| 2026-08-04 | $45.12 | +0.13% | $45.00 | $45.90 | $45.00 | 40.70K |
| 2026-08-03 | $45.06 | +1.35% | $44.90 | $45.31 | $44.86 | 35.40K |
| 2026-07-31 | $44.46 | +0.23% | $44.14 | $44.81 | $44.14 | 18.60K |
| 2026-07-30 | $44.36 | +0.27% | $44.06 | $45.00 | $44.06 | 23.70K |
| 2026-07-29 | $44.24 | -0.32% | $43.62 | $44.99 | $43.62 | 18.60K |
| 2026-07-28 | $44.38 | +0.32% | $44.63 | $44.64 | $44.00 | 14.60K |
| 2026-07-27 | $44.24 | -0.83% | $44.40 | $45.00 | $44.19 | 17.50K |
| 2026-07-24 | $44.61 | +0.02% | $44.79 | $44.92 | $44.56 | 10.40K |
| 2026-07-23 | $44.60 | -0.42% | $44.70 | $44.79 | $43.55 | 58.10K |
| 2026-07-22 | $44.79 | +22.75% | $43.12 | $44.79 | $43.12 | 231.90K |
| 2026-07-21 | $36.49 | -0.38% | $36.51 | $36.51 | $36.30 | 7.90K |
| 2026-07-20 | $36.63 | +0.94% | $36.30 | $36.63 | $36.26 | 7.00K |
| 2026-07-17 | $36.29 | -0.14% | $36.38 | $36.38 | $36.10 | 7.30K |
| 2026-07-16 | $36.34 | +0.47% | $36.00 | $36.77 | $35.62 | 11.40K |
| 2026-07-15 | $36.17 | -0.36% | $36.70 | $36.70 | $36.07 | 7.60K |
| 2026-07-14 | $36.30 | +0.14% | $35.80 | $37.06 | $35.70 | 13.20K |
| 2026-07-13 | $36.25 | +1.85% | $35.90 | $36.25 | $35.88 | 2.50K |
| 2026-07-10 | $35.59 | -0.17% | $35.59 | $35.65 | $35.50 | 5.10K |
| 2026-07-09 | $35.65 | +0.51% | $35.15 | $36.19 | $35.15 | 7.30K |
| 2026-07-08 | $35.47 | -1.83% | $36.02 | $36.07 | $35.45 | 5.60K |
| 2026-07-07 | $36.13 | -2.51% | $37.10 | $39.19 | $35.34 | 21.90K |
| 2026-07-06 | $37.06 | +0.71% | $36.49 | $37.63 | $36.03 | 7.10K |
| 2026-07-02 | $36.80 | -0.05% | $37.10 | $37.92 | $36.80 | 21.00K |
| 2026-07-01 | $36.82 | +0.11% | $36.73 | $37.41 | $36.73 | 9.70K |
| 2026-06-30 | $36.78 | +2.02% | $36.43 | $38.06 | $36.00 | 29.00K |
| 2026-06-29 | $36.05 | +5.81% | $33.86 | $36.39 | $33.86 | 16.70K |
| 2026-06-26 | $34.07 | -0.64% | $34.33 | $35.55 | $34.00 | 358.50K |
| 2026-06-25 | $34.29 | +0.44% | $34.40 | $34.48 | $33.61 | 35.40K |
| 2026-06-24 | $34.14 | +0.06% | $34.20 | $34.69 | $33.01 | 27.50K |
| 2026-06-23 | $34.12 | -0.93% | $34.40 | $34.40 | $33.29 | 19.50K |
| 2026-06-22 | $34.44 | +0.73% | $34.19 | $34.44 | $33.17 | 25.90K |
| 2026-06-18 | $34.19 | +1.39% | $33.68 | $34.19 | $32.31 | 30.30K |
| 2026-06-17 | $33.72 | -0.09% | $33.58 | $34.19 | $33.58 | 17.50K |
| 2026-06-16 | $33.75 | +0.75% | $33.50 | $34.10 | $33.06 | 10.40K |
| 2026-06-15 | $33.50 | -1.44% | $33.49 | $33.84 | $33.35 | 12.90K |
| 2026-06-12 | $33.99 | -0.03% | $33.71 | $34.00 | $33.24 | 7.30K |
| 2026-06-11 | $34.00 | -0.44% | $34.38 | $34.38 | $33.25 | 7.40K |
| 2026-06-10 | $34.15 | +3.08% | $33.25 | $35.20 | $32.15 | 12.40K |
| 2026-06-09 | $33.13 | +1.35% | $32.49 | $33.84 | $32.49 | 8.10K |
| 2026-06-08 | $32.69 | +0.71% | $32.38 | $32.95 | $31.94 | 10.50K |
| 2026-06-05 | $32.46 | -0.67% | $32.43 | $33.36 | $31.84 | 10.00K |
| 2026-06-04 | $32.68 | +1.49% | $32.01 | $32.73 | $32.00 | 11.90K |
| 2026-06-03 | $32.20 | -1.29% | $32.25 | $32.46 | $31.81 | 12.20K |
| 2026-06-02 | $32.62 | -0.61% | $32.38 | $33.10 | $32.38 | 7.90K |
| 2026-06-01 | $32.82 | -0.49% | $32.54 | $33.00 | $32.39 | 11.90K |
| 2026-05-29 | $32.98 | 0.00% | $32.61 | $32.98 | $31.95 | 10.00K |
| 2026-05-28 | $32.98 | +0.76% | $32.44 | $33.00 | $32.05 | 6.00K |
| 2026-05-27 | $32.73 | +0.71% | $32.32 | $32.73 | $32.23 | 6.20K |
| 2026-05-26 | $32.50 | +0.81% | $32.53 | $33.64 | $32.15 | 11.30K |