FNWD Historical Prices
Finward Bancorp Common Stock · daily open, high, low, close & volume
Trading days
249
Period high
45.90
Period low
30.05
Period change
+28.76%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 3, 2026 | 44.34 | 44.34 | 43.65 | 43.65 | -1.73% | 9,853 |
| Nov 2, 2026 | 43.71 | 44.64 | 43.71 | 44.42 | +2.56% | 9,264 |
| Oct 30, 2026 | 43.68 | 43.71 | 43.31 | 43.31 | -1.34% | 3,884 |
| Oct 29, 2026 | 43.98 | 44.61 | 43.87 | 43.90 | +0.48% | 13,682 |
| Oct 28, 2026 | 42.13 | 43.98 | 42.13 | 43.69 | -0.23% | 14,154 |
| Oct 27, 2026 | 43.45 | 43.85 | 43.34 | 43.79 | +0.60% | 7,859 |
| Oct 26, 2026 | 42.73 | 44.00 | 42.73 | 43.53 | -0.07% | 26,462 |
| Oct 23, 2026 | 42.85 | 43.75 | 42.62 | 43.56 | +0.14% | 36,033 |
| Oct 22, 2026 | 42.49 | 43.50 | 42.47 | 43.50 | +2.89% | 21,980 |
| Oct 21, 2026 | 42.47 | 42.49 | 42.11 | 42.28 | -0.35% | 3,727 |
| Oct 20, 2026 | 41.34 | 43.02 | 41.34 | 42.43 | +1.97% | 19,258 |
| Oct 19, 2026 | 42.17 | 42.17 | 41.61 | 41.61 | -0.76% | 4,216 |
| Oct 16, 2026 | 41.25 | 42.65 | 41.25 | 41.93 | +0.34% | 15,795 |
| Oct 15, 2026 | 41.00 | 41.88 | 41.00 | 41.79 | +1.58% | 6,372 |
| Oct 14, 2026 | 41.99 | 41.99 | 40.66 | 41.14 | -0.68% | 6,509 |
| Oct 13, 2026 | 41.31 | 41.60 | 41.21 | 41.42 | -0.79% | 5,400 |
| Oct 12, 2026 | 41.31 | 41.78 | 41.31 | 41.75 | +1.41% | 11,756 |
| Oct 9, 2026 | 41.16 | 41.35 | 41.09 | 41.17 | -1.13% | 3,849 |
| Oct 8, 2026 | 40.97 | 41.69 | 40.92 | 41.64 | +1.09% | 12,836 |
| Oct 7, 2026 | 41.16 | 41.82 | 41.03 | 41.19 | -1.22% | 7,288 |
| Oct 6, 2026 | 41.80 | 42.22 | 41.70 | 41.70 | -0.48% | 10,853 |
| Oct 5, 2026 | 42.22 | 42.56 | 41.90 | 41.90 | -1.13% | 17,129 |
| Oct 2, 2026 | 42.63 | 42.75 | 42.33 | 42.38 | +1.27% | 8,122 |
| Oct 1, 2026 | 41.34 | 41.86 | 41.34 | 41.85 | +0.48% | 4,290 |
| Sep 30, 2026 | 42.12 | 42.12 | 41.57 | 41.65 | -1.23% | 7,603 |
| Sep 29, 2026 | 42.46 | 42.83 | 41.93 | 42.17 | -0.66% | 5,565 |
| Sep 28, 2026 | 42.74 | 42.86 | 42.42 | 42.45 | -1.83% | 7,149 |
| Sep 25, 2026 | 42.15 | 43.58 | 42.15 | 43.24 | +2.32% | 27,797 |
| Sep 24, 2026 | 41.71 | 42.26 | 41.71 | 42.26 | +1.44% | 5,850 |
| Sep 23, 2026 | 41.98 | 42.02 | 41.49 | 41.66 | -1.16% | 8,421 |
| Sep 22, 2026 | 42.53 | 42.53 | 41.84 | 42.15 | -0.09% | 7,569 |
| Sep 21, 2026 | 42.61 | 42.93 | 42.19 | 42.19 | -0.92% | 9,633 |
| Sep 18, 2026 | 42.31 | 42.94 | 42.31 | 42.58 | -0.49% | 32,117 |
| Sep 17, 2026 | 43.07 | 43.14 | 42.79 | 42.79 | -0.12% | 4,947 |
| Sep 16, 2026 | 43.33 | 43.48 | 42.62 | 42.84 | -1.61% | 6,231 |
| Sep 15, 2026 | 43.47 | 44.24 | 43.44 | 43.54 | -0.23% | 15,769 |
| Sep 14, 2026 | 42.79 | 43.83 | 42.79 | 43.64 | +1.09% | 12,393 |
| Sep 11, 2026 | 43.50 | 43.90 | 43.08 | 43.17 | +0.82% | 29,016 |
| Sep 9, 2026 | 43.37 | 43.37 | 42.82 | 42.82 | -2.06% | 3,986 |
| Sep 8, 2026 | 43.60 | 43.89 | 43.60 | 43.72 | -0.41% | 6,644 |
| Sep 4, 2026 | 43.84 | 44.20 | 43.78 | 43.90 | +0.37% | 12,204 |
| Sep 3, 2026 | 43.74 | 44.14 | 43.74 | 43.74 | +0.76% | 18,345 |
| Sep 2, 2026 | 42.79 | 44.10 | 42.79 | 43.41 | +0.88% | 14,991 |
| Aug 31, 2026 | 43.50 | 43.50 | 42.92 | 43.03 | -0.74% | 8,749 |
| Aug 28, 2026 | 42.93 | 43.76 | 42.93 | 43.35 | +0.74% | 15,282 |
| Aug 27, 2026 | 43.70 | 43.72 | 43.00 | 43.03 | -0.77% | 5,316 |
| Aug 26, 2026 | 43.38 | 43.60 | 43.32 | 43.37 | +0.71% | 12,463 |
| Aug 25, 2026 | 43.43 | 43.43 | 43.06 | 43.06 | -0.90% | 3,465 |
| Aug 24, 2026 | 43.74 | 43.83 | 43.45 | 43.45 | -0.11% | 5,838 |
| Aug 21, 2026 | 44.13 | 44.13 | 43.34 | 43.50 | +0.32% | 6,453 |
| Aug 20, 2026 | 43.61 | 43.75 | 43.16 | 43.36 | +0.32% | 10,064 |
| Aug 19, 2026 | 44.48 | 44.48 | 43.22 | 43.22 | -2.85% | 6,959 |
| Aug 18, 2026 | 45.03 | 45.03 | 44.49 | 44.49 | -1.13% | 2,269 |
| Aug 17, 2026 | 44.84 | 45.29 | 44.84 | 45.00 | -0.62% | 21,750 |
| Aug 14, 2026 | 45.40 | 45.59 | 45.15 | 45.28 | +0.27% | 9,380 |
| Aug 13, 2026 | 45.18 | 45.74 | 45.03 | 45.16 | +0.32% | 10,105 |
| Aug 12, 2026 | 45.00 | 45.25 | 44.87 | 45.02 | +0.59% | 23,839 |
| Aug 11, 2026 | 44.48 | 44.99 | 44.48 | 44.75 | +1.20% | 9,692 |
| Aug 10, 2026 | 44.66 | 44.72 | 44.13 | 44.22 | -0.65% | 6,153 |
| Aug 7, 2026 | 44.34 | 44.73 | 44.33 | 44.51 | +0.11% | 4,265 |
| Aug 6, 2026 | 45.50 | 45.75 | 44.30 | 44.46 | -1.79% | 17,284 |
| Aug 5, 2026 | 45.50 | 45.71 | 45.19 | 45.27 | +0.33% | 19,574 |
| Aug 4, 2026 | 45.00 | 45.90 | 45.00 | 45.12 | +0.13% | 40,673 |
| Aug 3, 2026 | 44.90 | 45.30 | 44.86 | 45.06 | +1.35% | 35,367 |
| Jul 31, 2026 | 44.14 | 44.80 | 44.14 | 44.46 | +0.23% | 18,611 |
| Jul 30, 2026 | 44.06 | 45.00 | 44.06 | 44.36 | +0.27% | 23,716 |
| Jul 29, 2026 | 43.62 | 44.99 | 43.62 | 44.24 | -0.32% | 18,558 |
| Jul 28, 2026 | 44.63 | 44.64 | 44.00 | 44.38 | +0.32% | 14,559 |
| Jul 27, 2026 | 44.40 | 45.00 | 44.19 | 44.24 | -0.83% | 17,462 |
| Jul 24, 2026 | 44.79 | 44.92 | 44.56 | 44.61 | +0.02% | 10,414 |
| Jul 23, 2026 | 44.70 | 44.79 | 43.55 | 44.60 | -0.42% | 58,120 |
| Jul 22, 2026 | 43.12 | 44.79 | 43.12 | 44.79 | +22.75% | 231,922 |
| Jul 21, 2026 | 36.51 | 36.51 | 36.30 | 36.49 | -0.37% | 7,918 |
| Jul 20, 2026 | 36.30 | 36.63 | 36.26 | 36.63 | +0.92% | 7,013 |
| Jul 17, 2026 | 36.38 | 36.38 | 36.10 | 36.29 | -0.14% | 7,274 |
| Jul 16, 2026 | 36.00 | 36.77 | 35.62 | 36.34 | +0.47% | 11,363 |
| Jul 15, 2026 | 36.70 | 36.70 | 36.07 | 36.17 | -0.36% | 7,600 |
| Jul 14, 2026 | 35.80 | 37.05 | 35.70 | 36.30 | +0.14% | 12,838 |
| Jul 13, 2026 | 35.90 | 36.25 | 35.88 | 36.25 | +1.85% | 2,519 |
| Jul 10, 2026 | 35.59 | 35.65 | 35.50 | 35.59 | -0.17% | 5,062 |
| Jul 9, 2026 | 35.15 | 36.19 | 35.15 | 35.65 | +0.51% | 7,305 |
| Jul 8, 2026 | 36.02 | 36.07 | 35.45 | 35.47 | -1.83% | 5,587 |
| Jul 7, 2026 | 37.10 | 39.19 | 35.34 | 36.13 | -2.51% | 21,901 |
| Jul 6, 2026 | 36.49 | 37.63 | 36.02 | 37.06 | +0.71% | 7,057 |
| Jul 2, 2026 | 37.10 | 37.92 | 36.80 | 36.80 | -0.05% | 21,037 |
| Jul 1, 2026 | 36.73 | 37.41 | 36.73 | 36.82 | +0.11% | 9,679 |
| Jun 30, 2026 | 36.43 | 38.06 | 36.00 | 36.78 | +2.02% | 29,019 |
| Jun 29, 2026 | 33.86 | 36.38 | 33.86 | 36.05 | +5.81% | 16,692 |
| Jun 26, 2026 | 34.33 | 35.55 | 34.00 | 34.07 | -0.64% | 358,524 |
| Jun 25, 2026 | 34.40 | 34.48 | 33.60 | 34.29 | +0.44% | 35,371 |
| Jun 24, 2026 | 34.20 | 34.69 | 33.01 | 34.14 | +0.06% | 27,483 |
| Jun 23, 2026 | 34.40 | 34.40 | 33.29 | 34.12 | -0.93% | 19,538 |
| Jun 22, 2026 | 34.19 | 34.44 | 33.16 | 34.44 | +0.73% | 25,863 |
| Jun 18, 2026 | 33.68 | 34.19 | 32.31 | 34.19 | +1.39% | 30,295 |
| Jun 17, 2026 | 33.58 | 34.19 | 33.58 | 33.72 | -0.09% | 17,456 |
| Jun 16, 2026 | 33.50 | 34.09 | 33.06 | 33.75 | +0.75% | 10,431 |
| Jun 15, 2026 | 33.48 | 33.84 | 33.35 | 33.50 | -1.44% | 12,895 |
| Jun 12, 2026 | 33.71 | 34.00 | 33.23 | 33.99 | -0.03% | 7,274 |
| Jun 11, 2026 | 34.38 | 34.38 | 33.25 | 34.00 | -0.44% | 7,398 |
| Jun 10, 2026 | 33.25 | 35.20 | 32.15 | 34.15 | +3.08% | 12,393 |
| Jun 9, 2026 | 32.49 | 33.84 | 32.49 | 33.13 | +1.35% | 8,105 |
| Jun 8, 2026 | 32.38 | 32.95 | 31.93 | 32.69 | +0.71% | 10,536 |
| Jun 5, 2026 | 32.43 | 33.36 | 31.84 | 32.46 | -0.67% | 10,029 |
| Jun 4, 2026 | 32.01 | 32.73 | 32.00 | 32.68 | +1.49% | 11,930 |
| Jun 3, 2026 | 32.25 | 32.46 | 31.81 | 32.20 | -1.29% | 12,151 |
| Jun 2, 2026 | 32.38 | 33.10 | 32.38 | 32.62 | -0.61% | 7,936 |
| Jun 1, 2026 | 32.54 | 33.00 | 32.38 | 32.82 | -0.49% | 11,858 |
| May 29, 2026 | 32.61 | 32.98 | 31.95 | 32.98 | +0.00% | 10,014 |
| May 28, 2026 | 32.44 | 33.00 | 32.05 | 32.98 | +0.76% | 6,014 |
| May 27, 2026 | 32.32 | 32.73 | 32.23 | 32.73 | +0.71% | 6,198 |
| May 26, 2026 | 32.53 | 33.63 | 32.15 | 32.50 | +0.81% | 11,259 |
| May 22, 2026 | 32.01 | 32.50 | 31.94 | 32.24 | +0.22% | 8,700 |
| May 21, 2026 | 33.54 | 33.55 | 32.17 | 32.17 | -4.82% | 9,296 |
| May 20, 2026 | 33.50 | 34.93 | 33.26 | 33.80 | +1.32% | 8,304 |
| May 19, 2026 | 33.35 | 33.36 | 33.11 | 33.36 | +1.55% | 4,305 |
| May 18, 2026 | 32.37 | 33.28 | 32.17 | 32.85 | +1.08% | 13,791 |
| May 15, 2026 | 32.10 | 32.60 | 32.10 | 32.50 | +0.34% | 6,682 |
| May 14, 2026 | 31.81 | 32.51 | 31.58 | 32.39 | +2.50% | 5,170 |
| May 13, 2026 | 31.50 | 31.86 | 31.04 | 31.60 | +0.16% | 10,304 |
| May 12, 2026 | 31.78 | 31.78 | 30.91 | 31.55 | -0.60% | 17,854 |
| May 11, 2026 | 31.47 | 31.74 | 30.59 | 31.74 | -0.03% | 9,074 |
| May 8, 2026 | 31.70 | 32.30 | 31.51 | 31.75 | -0.31% | 8,892 |
| May 7, 2026 | 31.00 | 32.04 | 31.00 | 31.85 | +2.58% | 9,573 |
| May 6, 2026 | 31.00 | 31.85 | 31.00 | 31.05 | -0.80% | 12,702 |
| May 5, 2026 | 30.05 | 31.76 | 30.05 | 31.30 | +3.16% | 10,084 |
| May 4, 2026 | 31.69 | 31.69 | 30.10 | 30.34 | -5.51% | 11,759 |
| May 1, 2026 | 31.90 | 32.11 | 31.70 | 32.11 | -0.22% | 3,937 |
| Apr 30, 2026 | 31.91 | 32.20 | 31.45 | 32.18 | +0.81% | 9,890 |
| Apr 29, 2026 | 32.76 | 33.05 | 31.75 | 31.92 | -3.36% | 7,903 |
| Apr 28, 2026 | 33.52 | 34.08 | 33.02 | 33.03 | -1.49% | 6,769 |
| Apr 27, 2026 | 33.51 | 34.99 | 33.11 | 33.53 | -0.80% | 8,358 |
| Apr 24, 2026 | 33.22 | 33.97 | 33.22 | 33.80 | +1.81% | 7,463 |
| Apr 23, 2026 | 33.06 | 33.32 | 32.82 | 33.20 | -0.39% | 2,325 |
| Apr 22, 2026 | 32.26 | 33.87 | 32.26 | 33.33 | +2.90% | 6,637 |
| Apr 21, 2026 | 34.26 | 34.68 | 31.22 | 32.39 | -5.62% | 13,608 |
| Apr 20, 2026 | 34.64 | 34.92 | 34.32 | 34.32 | -1.32% | 4,031 |
| Apr 17, 2026 | 34.98 | 35.59 | 34.78 | 34.78 | +0.35% | 5,320 |
| Apr 16, 2026 | 35.06 | 35.23 | 34.66 | 34.66 | -1.08% | 2,839 |
| Apr 15, 2026 | 34.60 | 35.47 | 34.60 | 35.04 | -0.17% | 2,262 |
| Apr 14, 2026 | 35.30 | 35.30 | 35.10 | 35.10 | -0.45% | 2,498 |
| Apr 13, 2026 | 35.04 | 35.26 | 34.93 | 35.26 | +0.74% | 3,163 |
| Apr 10, 2026 | 35.00 | 35.00 | 34.96 | 35.00 | -0.11% | 2,765 |
| Apr 9, 2026 | 34.80 | 35.04 | 34.80 | 35.04 | +1.30% | 6,416 |
| Apr 8, 2026 | 34.42 | 34.80 | 34.22 | 34.59 | +1.05% | 6,584 |
| Apr 7, 2026 | 34.41 | 34.75 | 34.23 | 34.23 | -1.69% | 5,745 |
| Apr 6, 2026 | 34.56 | 34.85 | 34.35 | 34.82 | -0.63% | 3,870 |
| Apr 2, 2026 | 35.11 | 35.16 | 34.59 | 35.04 | -2.12% | 11,269 |
| Apr 1, 2026 | 35.56 | 37.00 | 35.20 | 35.80 | -1.38% | 4,652 |
| Mar 31, 2026 | 36.50 | 36.50 | 36.19 | 36.30 | -0.14% | 4,113 |
| Mar 30, 2026 | 36.30 | 36.38 | 36.12 | 36.35 | +3.09% | 5,117 |
| Mar 27, 2026 | 35.75 | 35.75 | 35.26 | 35.26 | -2.87% | 1,661 |
| Mar 26, 2026 | 36.97 | 36.97 | 36.30 | 36.30 | -1.01% | 2,439 |
| Mar 25, 2026 | 37.23 | 37.23 | 36.60 | 36.67 | -0.92% | 3,128 |
| Mar 24, 2026 | 36.80 | 37.01 | 36.80 | 37.01 | -2.89% | 2,676 |
| Mar 23, 2026 | 38.93 | 38.93 | 37.62 | 38.11 | -0.76% | 7,477 |
| Mar 20, 2026 | 37.72 | 38.40 | 37.72 | 38.40 | +1.96% | 26,584 |
| Mar 19, 2026 | 37.25 | 38.00 | 37.25 | 37.66 | +1.89% | 8,551 |
| Mar 18, 2026 | 37.50 | 37.90 | 36.96 | 36.96 | -0.73% | 10,916 |
| Mar 17, 2026 | 37.75 | 38.15 | 37.20 | 37.23 | -1.87% | 9,270 |
| Mar 16, 2026 | 37.60 | 37.94 | 37.35 | 37.94 | +1.04% | 3,944 |
| Mar 13, 2026 | 36.85 | 37.60 | 36.85 | 37.55 | +0.81% | 6,156 |
| Mar 12, 2026 | 36.68 | 37.75 | 36.41 | 37.25 | +0.30% | 10,860 |
| Mar 11, 2026 | 37.21 | 37.89 | 36.89 | 37.14 | +0.22% | 6,721 |
| Mar 10, 2026 | 37.38 | 37.38 | 36.50 | 37.06 | -1.04% | 6,825 |
| Mar 9, 2026 | 37.05 | 37.80 | 36.98 | 37.45 | +0.43% | 9,728 |
| Mar 6, 2026 | 36.52 | 37.40 | 36.52 | 37.29 | +2.11% | 6,299 |
| Mar 5, 2026 | 36.34 | 36.64 | 35.79 | 36.52 | +1.93% | 10,650 |
| Mar 4, 2026 | 36.67 | 36.75 | 35.83 | 35.83 | -0.91% | 5,958 |
| Mar 3, 2026 | 37.27 | 37.27 | 36.13 | 36.16 | -1.82% | 2,842 |
| Mar 2, 2026 | 37.16 | 37.90 | 36.53 | 36.83 | -1.42% | 5,080 |
| Feb 27, 2026 | 36.89 | 37.93 | 36.89 | 37.36 | +0.86% | 11,560 |
| Feb 26, 2026 | 36.61 | 37.04 | 36.61 | 37.04 | +1.20% | 3,705 |
| Feb 25, 2026 | 37.00 | 37.50 | 36.60 | 36.60 | +1.98% | 5,391 |
| Feb 24, 2026 | 35.40 | 36.65 | 35.40 | 35.89 | +1.96% | 3,751 |
| Feb 23, 2026 | 36.98 | 37.02 | 35.20 | 35.20 | -4.24% | 5,212 |
| Feb 20, 2026 | 36.25 | 36.76 | 35.65 | 36.76 | +0.71% | 3,476 |
| Feb 19, 2026 | 35.96 | 36.87 | 35.96 | 36.50 | -1.93% | 3,067 |
| Feb 18, 2026 | 37.00 | 37.31 | 36.74 | 37.22 | +0.62% | 5,466 |
| Feb 17, 2026 | 38.12 | 38.12 | 36.99 | 36.99 | -1.73% | 10,518 |
| Feb 13, 2026 | 37.50 | 37.64 | 36.85 | 37.64 | +1.81% | 25,034 |
| Feb 12, 2026 | 37.95 | 38.03 | 36.97 | 36.97 | -1.18% | 19,607 |
| Feb 11, 2026 | 38.50 | 38.50 | 37.41 | 37.41 | -2.76% | 4,024 |
| Feb 10, 2026 | 38.62 | 38.70 | 38.47 | 38.47 | -0.85% | 4,915 |
| Feb 9, 2026 | 38.80 | 38.97 | 38.67 | 38.80 | +0.03% | 8,966 |
| Feb 6, 2026 | 38.11 | 38.99 | 38.11 | 38.79 | +1.02% | 11,585 |
| Feb 5, 2026 | 38.41 | 38.67 | 38.16 | 38.40 | +1.43% | 9,498 |
| Feb 4, 2026 | 38.36 | 38.70 | 37.86 | 37.86 | -1.02% | 8,557 |
| Feb 3, 2026 | 38.05 | 38.49 | 37.28 | 38.25 | +3.32% | 27,475 |
| Feb 2, 2026 | 36.68 | 37.99 | 36.57 | 37.02 | +1.02% | 34,761 |
| Jan 30, 2026 | 35.56 | 36.82 | 35.45 | 36.65 | +0.84% | 15,561 |
| Jan 29, 2026 | 35.50 | 36.34 | 35.37 | 36.34 | +3.98% | 12,576 |
| Jan 28, 2026 | 36.21 | 36.21 | 34.76 | 34.95 | -4.61% | 18,852 |
| Jan 27, 2026 | 36.56 | 36.87 | 36.42 | 36.64 | +0.44% | 6,641 |
| Jan 26, 2026 | 36.86 | 36.86 | 36.01 | 36.48 | -0.46% | 8,655 |
| Jan 23, 2026 | 36.45 | 36.65 | 36.45 | 36.65 | -2.47% | 2,998 |
| Jan 22, 2026 | 38.55 | 38.74 | 37.23 | 37.58 | -1.00% | 14,891 |
| Jan 21, 2026 | 36.56 | 37.96 | 36.13 | 37.96 | +4.95% | 24,696 |
| Jan 20, 2026 | 36.38 | 36.60 | 35.87 | 36.17 | +0.72% | 66,872 |
| Jan 16, 2026 | 35.56 | 36.37 | 35.19 | 35.91 | +0.70% | 44,383 |
| Jan 15, 2026 | 35.09 | 36.37 | 34.12 | 35.66 | +1.12% | 23,561 |
| Jan 14, 2026 | 35.12 | 35.35 | 34.64 | 35.27 | +0.90% | 10,514 |
| Jan 13, 2026 | 34.64 | 35.35 | 34.53 | 34.95 | +1.13% | 29,197 |
| Jan 12, 2026 | 34.99 | 35.06 | 34.48 | 34.56 | -0.26% | 7,533 |
| Jan 9, 2026 | 35.32 | 35.46 | 34.20 | 34.65 | -1.65% | 11,170 |
| Jan 8, 2026 | 33.61 | 35.39 | 33.61 | 35.23 | +3.68% | 11,071 |
| Jan 7, 2026 | 33.91 | 34.40 | 33.61 | 33.98 | -0.23% | 8,103 |
| Jan 6, 2026 | 35.00 | 35.02 | 34.06 | 34.06 | -2.21% | 16,573 |
| Jan 5, 2026 | 35.37 | 35.94 | 34.83 | 34.83 | -2.16% | 18,517 |
| Jan 2, 2026 | 35.26 | 35.61 | 34.54 | 35.60 | +1.17% | 19,030 |
| Dec 31, 2025 | 35.22 | 35.98 | 34.95 | 35.19 | -0.68% | 29,468 |
| Dec 30, 2025 | 36.00 | 36.00 | 35.19 | 35.43 | +0.03% | 15,406 |
| Dec 29, 2025 | 36.48 | 36.48 | 35.30 | 35.42 | -3.88% | 7,985 |
| Dec 26, 2025 | 36.89 | 36.89 | 36.39 | 36.85 | -0.08% | 5,023 |
| Dec 24, 2025 | 37.11 | 37.34 | 36.75 | 36.88 | -1.07% | 7,375 |
| Dec 23, 2025 | 37.15 | 37.47 | 37.06 | 37.28 | -0.64% | 9,102 |
| Dec 22, 2025 | 37.82 | 38.02 | 37.09 | 37.52 | -1.32% | 25,011 |
| Dec 19, 2025 | 38.36 | 38.36 | 37.37 | 38.02 | -0.76% | 33,201 |
| Dec 18, 2025 | 37.84 | 38.72 | 37.75 | 38.31 | +1.50% | 15,460 |
| Dec 17, 2025 | 38.25 | 38.25 | 37.45 | 37.74 | -1.55% | 8,487 |
| Dec 16, 2025 | 39.08 | 39.20 | 38.34 | 38.34 | -1.64% | 10,704 |
| Dec 15, 2025 | 39.33 | 39.35 | 38.82 | 38.98 | +0.10% | 14,793 |
| Dec 12, 2025 | 39.21 | 39.24 | 38.44 | 38.94 | -0.28% | 27,176 |
| Dec 11, 2025 | 38.71 | 39.20 | 38.71 | 39.05 | +1.32% | 18,759 |
| Dec 10, 2025 | 36.37 | 38.73 | 36.37 | 38.54 | +1.13% | 23,213 |
| Dec 9, 2025 | 38.41 | 38.72 | 37.79 | 38.11 | +0.18% | 15,040 |
| Dec 8, 2025 | 38.57 | 38.97 | 38.02 | 38.04 | -1.35% | 10,471 |
| Dec 5, 2025 | 39.21 | 39.65 | 38.27 | 38.56 | -2.31% | 26,577 |
| Dec 4, 2025 | 39.60 | 39.88 | 38.91 | 39.47 | -1.15% | 28,584 |
| Dec 3, 2025 | 38.15 | 39.99 | 38.15 | 39.93 | +4.94% | 84,817 |
| Dec 2, 2025 | 38.18 | 39.84 | 37.98 | 38.05 | -0.89% | 97,138 |
| Dec 1, 2025 | 38.01 | 39.15 | 37.90 | 38.39 | +1.01% | 66,250 |
| Nov 28, 2025 | 37.54 | 38.47 | 36.97 | 38.01 | +0.01% | 39,323 |
| Nov 26, 2025 | 37.37 | 38.48 | 36.63 | 38.00 | +2.15% | 69,397 |
| Nov 25, 2025 | 37.38 | 37.98 | 36.92 | 37.20 | +1.75% | 72,405 |
| Nov 24, 2025 | 37.11 | 37.44 | 36.20 | 36.56 | -0.84% | 61,712 |
| Nov 21, 2025 | 36.05 | 37.44 | 36.05 | 36.87 | +2.73% | 26,606 |
| Nov 20, 2025 | 36.00 | 36.57 | 35.76 | 35.89 | -0.31% | 18,400 |
| Nov 19, 2025 | 36.00 | 36.41 | 35.50 | 36.00 | +0.53% | 16,982 |
| Nov 18, 2025 | 35.00 | 36.14 | 35.00 | 35.81 | +1.88% | 19,769 |
| Nov 17, 2025 | 35.67 | 36.41 | 35.13 | 35.15 | -1.18% | 46,472 |
| Nov 14, 2025 | 35.79 | 36.02 | 34.29 | 35.57 | +0.59% | 52,081 |
| Nov 13, 2025 | 35.21 | 36.39 | 35.21 | 35.36 | +1.61% | 41,488 |
| Nov 12, 2025 | 34.41 | 35.10 | 34.10 | 34.80 | +0.52% | 23,128 |
| Nov 11, 2025 | 33.35 | 34.95 | 33.35 | 34.62 | +3.71% | 57,819 |
| Nov 10, 2025 | 34.50 | 34.50 | 32.38 | 33.38 | -0.24% | 17,587 |
| Nov 7, 2025 | 33.24 | 33.74 | 33.19 | 33.46 | +0.78% | 4,953 |
| Nov 6, 2025 | 33.48 | 34.18 | 32.80 | 33.20 | -0.69% | 24,675 |
| Nov 5, 2025 | 33.70 | 33.70 | 33.04 | 33.43 | -1.39% | 10,029 |
| Nov 4, 2025 | 34.51 | 34.72 | 33.53 | 33.90 | -1.51% | 8,109 |
Daily open, high, low, close and volume for Finward Bancorp Common Stock (FNWD). Showing 249 trading days. Unadjusted prices.