5 DAY PERFORMANCE
+16.63%
1 MONTH PERFORMANCE
+7.55%
3 MONTH PERFORMANCE
-3.45%
6 MONTH PERFORMANCE
+12.80%
YEAR-TO-DATE PERFORMANCE
+6.42%
1 YEAR PERFORMANCE
+23.35%
Finward Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $31.26 | $31.54 (0.9%) | $31.80 | $31.00 | 5.56 K | $135.39 M |
| 05/05/2026 | $30.05 | $31.30 (4.16%) | $31.76 | $30.05 | 10.10 K | $133.86 M |
| 05/04/2026 | $31.69 | $30.34 (-4.26%) | $31.69 | $30.10 | 11.80 K | $129.75 M |
| 05/01/2026 | $31.90 | $32.11 (0.66%) | $32.11 | $31.70 | 3.94 K | $137.32 M |
| 04/30/2026 | $31.91 | $32.18 (0.85%) | $32.20 | $31.45 | 9.90 K | $137.62 M |
| 04/29/2026 | $32.76 | $31.92 (-2.56%) | $33.05 | $31.75 | 7.90 K | $136.51 M |
| 04/28/2026 | $33.52 | $33.03 (-1.46%) | $34.08 | $33.02 | 6.80 K | $141.25 M |
| 04/27/2026 | $33.51 | $33.53 (0.06%) | $34.99 | $33.11 | 8.40 K | $143.29 M |
| 04/24/2026 | $33.22 | $33.80 (1.75%) | $33.97 | $33.22 | 7.50 K | $144.44 M |
| 04/23/2026 | $33.06 | $33.20 (0.42%) | $33.32 | $32.82 | 2.33 K | $141.88 M |
| 04/22/2026 | $32.26 | $33.33 (3.32%) | $33.87 | $32.26 | 6.64 K | $142.43 M |
| 04/21/2026 | $34.26 | $32.39 (-5.46%) | $34.68 | $31.22 | 13.61 K | $138.42 M |
| 04/20/2026 | $34.64 | $34.32 (-0.92%) | $34.92 | $34.32 | 4.03 K | $146.66 M |
| 04/17/2026 | $34.98 | $34.78 (-0.57%) | $35.59 | $34.78 | 5.32 K | $148.63 M |
| 04/16/2026 | $35.06 | $34.66 (-1.14%) | $35.23 | $34.66 | 2.84 K | $148.12 M |
| 04/15/2026 | $34.60 | $35.04 (1.27%) | $35.47 | $34.60 | 2.30 K | $149.74 M |
| 04/14/2026 | $35.30 | $35.10 (-0.57%) | $35.30 | $35.10 | 2.50 K | $150.00 M |
| 04/13/2026 | $35.04 | $35.26 (0.63%) | $35.26 | $34.93 | 3.20 K | $150.68 M |
| 04/10/2026 | $35.00 | $35.00 (0%) | $35.00 | $34.96 | 2.80 K | $149.57 M |
| 04/09/2026 | $34.80 | $35.04 (0.69%) | $35.04 | $34.80 | 6.42 K | $149.74 M |
| 04/08/2026 | $34.42 | $34.59 (0.49%) | $34.80 | $34.22 | 6.60 K | $147.82 M |
| 04/07/2026 | $34.41 | $34.23 (-0.52%) | $34.75 | $34.23 | 5.75 K | $146.28 M |
| 04/06/2026 | $34.56 | $34.82 (0.75%) | $34.85 | $34.35 | 3.90 K | $148.80 M |
| 04/02/2026 | $35.11 | $35.04 (-0.2%) | $35.16 | $34.59 | 11.30 K | $149.74 M |
| 04/01/2026 | $35.56 | $35.80 (0.67%) | $37.00 | $35.20 | 4.70 K | $152.99 M |
| 03/31/2026 | $36.50 | $36.30 (-0.55%) | $36.50 | $36.19 | 4.11 K | $155.13 M |
| 03/30/2026 | $36.30 | $36.35 (0.14%) | $36.39 | $36.12 | 5.12 K | $155.34 M |
| 03/27/2026 | $35.75 | $35.26 (-1.37%) | $35.75 | $35.26 | 1.70 K | $150.68 M |
| 03/26/2026 | $36.97 | $36.30 (-1.81%) | $36.97 | $36.30 | 2.44 K | $155.13 M |
| 03/25/2026 | $37.24 | $36.67 (-1.53%) | $37.24 | $36.60 | 3.13 K | $156.71 M |
| 03/24/2026 | $36.80 | $37.01 (0.57%) | $37.01 | $36.80 | 2.70 K | $158.16 M |
| 03/23/2026 | $38.93 | $38.11 (-2.11%) | $38.93 | $37.62 | 7.50 K | $162.86 M |
| 03/20/2026 | $37.72 | $38.40 (1.8%) | $38.40 | $37.72 | 26.70 K | $164.10 M |
| 03/19/2026 | $37.25 | $37.66 (1.1%) | $38.00 | $37.25 | 8.55 K | $160.94 M |
| 03/18/2026 | $37.50 | $36.96 (-1.44%) | $37.90 | $36.96 | 10.92 K | $157.95 M |
| 03/17/2026 | $37.75 | $37.23 (-1.38%) | $38.15 | $37.20 | 9.30 K | $159.10 M |
| 03/16/2026 | $37.60 | $37.94 (0.9%) | $37.94 | $37.35 | 3.94 K | $162.13 M |
| 03/13/2026 | $36.85 | $37.55 (1.9%) | $37.60 | $36.85 | 6.20 K | $160.47 M |
| 03/12/2026 | $36.68 | $37.25 (1.55%) | $37.75 | $36.41 | 10.90 K | $159.18 M |
| 03/11/2026 | $37.21 | $37.14 (-0.19%) | $37.89 | $36.89 | 6.72 K | $158.71 M |
| 03/10/2026 | $37.38 | $37.06 (-0.86%) | $37.38 | $36.50 | 6.83 K | $158.37 M |
| 03/09/2026 | $37.05 | $37.45 (1.08%) | $37.80 | $36.98 | 9.73 K | $160.04 M |
| 03/06/2026 | $36.52 | $37.29 (2.11%) | $37.40 | $36.52 | 6.30 K | $159.36 M |
| 03/05/2026 | $36.34 | $36.52 (0.5%) | $36.64 | $35.79 | 10.70 K | $156.07 M |
| 03/04/2026 | $36.67 | $35.83 (-2.29%) | $36.75 | $35.83 | 6.00 K | $153.12 M |
| 03/03/2026 | $37.27 | $36.16 (-2.98%) | $37.27 | $36.13 | 2.84 K | $154.53 M |
| 03/02/2026 | $37.16 | $36.83 (-0.89%) | $37.90 | $36.53 | 5.10 K | $157.39 M |
| 02/27/2026 | $36.89 | $37.36 (1.27%) | $37.93 | $36.89 | 11.60 K | $159.66 M |
| 02/26/2026 | $36.61 | $37.04 (1.17%) | $37.04 | $36.61 | 3.71 K | $158.29 M |
| 02/25/2026 | $37.00 | $36.60 (-1.08%) | $37.50 | $36.60 | 5.40 K | $156.41 M |
| 02/24/2026 | $35.40 | $35.89 (1.38%) | $36.65 | $35.40 | 3.80 K | $153.37 M |
| 02/23/2026 | $36.98 | $35.20 (-4.81%) | $37.02 | $35.20 | 5.21 K | $150.42 M |
| 02/20/2026 | $36.25 | $36.76 (1.41%) | $36.76 | $35.65 | 3.50 K | $157.09 M |
| 02/19/2026 | $35.96 | $36.50 (1.5%) | $36.87 | $35.96 | 3.10 K | $155.98 M |
| 02/18/2026 | $37.00 | $37.22 (0.59%) | $37.31 | $36.74 | 5.50 K | $159.06 M |
| 02/17/2026 | $38.12 | $36.99 (-2.96%) | $38.12 | $36.99 | 10.52 K | $158.07 M |
| 02/13/2026 | $37.50 | $37.64 (0.37%) | $37.64 | $36.85 | 25.03 K | $160.85 M |
| 02/12/2026 | $37.95 | $36.97 (-2.58%) | $38.03 | $36.97 | 19.61 K | $157.99 M |
| 02/11/2026 | $38.50 | $37.41 (-2.83%) | $38.50 | $37.41 | 4.02 K | $159.87 M |
| 02/10/2026 | $38.62 | $38.47 (-0.39%) | $38.70 | $38.47 | 4.92 K | $164.40 M |
| 02/09/2026 | $38.80 | $38.80 (0%) | $38.97 | $38.67 | 9.00 K | $165.81 M |
| 02/06/2026 | $38.11 | $38.79 (1.78%) | $38.99 | $38.11 | 11.60 K | $165.77 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
