5 DAY PERFORMANCE
-15.77%
1 MONTH PERFORMANCE
+3.65%
3 MONTH PERFORMANCE
+17.58%
6 MONTH PERFORMANCE
-3.45%
YEAR-TO-DATE PERFORMANCE
+6.42%
1 YEAR PERFORMANCE
+36.88%
Finward Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $44.34 | $44.41 (0.16%) | $44.73 | $44.23 | 61 | |
| 08/06/2026 | $45.50 | $44.46 (-2.29%) | $45.75 | $44.30 | 17.30 K | $190.13 M |
| 08/05/2026 | $45.50 | $45.27 (-0.51%) | $45.71 | $45.19 | 19.60 K | $193.60 M |
| 08/04/2026 | $45.00 | $45.12 (0.27%) | $45.90 | $45.00 | 40.70 K | $192.96 M |
| 08/03/2026 | $44.90 | $45.06 (0.36%) | $45.31 | $44.86 | 35.40 K | $192.70 M |
| 07/31/2026 | $44.14 | $44.46 (0.72%) | $44.81 | $44.14 | 18.61 K | $190.13 M |
| 07/30/2026 | $44.06 | $44.36 (0.68%) | $45.00 | $44.06 | 23.72 K | $189.71 M |
| 07/29/2026 | $43.62 | $44.24 (1.42%) | $44.99 | $43.62 | 18.60 K | $189.19 M |
| 07/28/2026 | $44.63 | $44.38 (-0.56%) | $44.64 | $44.00 | 14.60 K | $189.79 M |
| 07/27/2026 | $44.40 | $44.24 (-0.36%) | $45.00 | $44.19 | 17.50 K | $189.19 M |
| 07/24/2026 | $44.79 | $44.61 (-0.4%) | $44.92 | $44.56 | 10.41 K | $190.78 M |
| 07/23/2026 | $44.70 | $44.60 (-0.22%) | $44.79 | $43.55 | 58.12 K | $190.73 M |
| 07/22/2026 | $43.12 | $44.79 (3.87%) | $44.79 | $43.12 | 231.92 K | $191.55 M |
| 07/21/2026 | $36.51 | $36.49 (-0.05%) | $36.51 | $36.30 | 7.92 K | $156.05 M |
| 07/20/2026 | $36.30 | $36.63 (0.91%) | $36.63 | $36.26 | 7.01 K | $156.65 M |
| 07/17/2026 | $36.38 | $36.29 (-0.25%) | $36.38 | $36.10 | 7.30 K | $155.20 M |
| 07/16/2026 | $36.00 | $36.34 (0.94%) | $36.77 | $35.62 | 11.40 K | $155.41 M |
| 07/15/2026 | $36.70 | $36.17 (-1.44%) | $36.70 | $36.07 | 7.60 K | $154.68 M |
| 07/14/2026 | $35.80 | $36.30 (1.4%) | $37.06 | $35.70 | 13.20 K | $155.24 M |
| 07/13/2026 | $35.90 | $36.25 (0.97%) | $36.25 | $35.88 | 2.52 K | $155.02 M |
| 07/10/2026 | $35.59 | $35.59 (0%) | $35.65 | $35.50 | 5.10 K | $152.20 M |
| 07/09/2026 | $35.15 | $35.65 (1.42%) | $36.19 | $35.15 | 7.30 K | $152.46 M |
| 07/08/2026 | $36.02 | $35.47 (-1.53%) | $36.07 | $35.45 | 5.60 K | $151.69 M |
| 07/07/2026 | $37.10 | $36.13 (-2.61%) | $39.19 | $35.34 | 21.90 K | $154.51 M |
| 07/06/2026 | $36.49 | $37.06 (1.56%) | $37.63 | $36.03 | 7.10 K | $158.49 M |
| 07/02/2026 | $37.10 | $36.80 (-0.81%) | $37.92 | $36.80 | 21.04 K | $157.38 M |
| 07/01/2026 | $36.73 | $36.82 (0.25%) | $37.41 | $36.73 | 9.70 K | $157.46 M |
| 06/30/2026 | $36.43 | $36.78 (0.96%) | $38.06 | $36.00 | 29.02 K | $157.29 M |
| 06/29/2026 | $33.86 | $36.05 (6.47%) | $36.39 | $33.86 | 16.70 K | $154.17 M |
| 06/26/2026 | $34.33 | $34.07 (-0.76%) | $35.55 | $34.00 | 358.52 K | $145.70 M |
| 06/25/2026 | $34.40 | $34.29 (-0.32%) | $34.48 | $33.60 | 35.40 K | $146.64 M |
| 06/24/2026 | $34.20 | $34.14 (-0.18%) | $34.69 | $33.01 | 27.50 K | $146.00 M |
| 06/23/2026 | $34.40 | $34.12 (-0.81%) | $34.40 | $33.29 | 19.54 K | $145.92 M |
| 06/22/2026 | $34.19 | $34.44 (0.73%) | $34.44 | $33.17 | 25.90 K | $147.28 M |
| 06/18/2026 | $33.68 | $34.19 (1.51%) | $34.19 | $32.31 | 30.30 K | $146.21 M |
| 06/17/2026 | $33.58 | $33.72 (0.42%) | $34.19 | $33.58 | 17.50 K | $144.20 M |
| 06/16/2026 | $33.50 | $33.75 (0.75%) | $34.10 | $33.06 | 10.43 K | $144.33 M |
| 06/15/2026 | $33.49 | $33.50 (0.03%) | $33.84 | $33.35 | 12.90 K | $143.26 M |
| 06/12/2026 | $33.71 | $33.99 (0.83%) | $34.00 | $33.24 | 7.30 K | $145.36 M |
| 06/11/2026 | $34.38 | $34.00 (-1.11%) | $34.38 | $33.25 | 7.40 K | $145.40 M |
| 06/10/2026 | $33.25 | $34.15 (2.71%) | $35.20 | $32.15 | 12.40 K | $146.04 M |
| 06/09/2026 | $32.49 | $33.13 (1.97%) | $33.84 | $32.49 | 8.11 K | $141.68 M |
| 06/08/2026 | $32.38 | $32.69 (0.96%) | $32.95 | $31.94 | 10.54 K | $139.80 M |
| 06/05/2026 | $32.43 | $32.46 (0.09%) | $33.36 | $31.84 | 10.03 K | $138.82 M |
| 06/04/2026 | $32.01 | $32.68 (2.09%) | $32.73 | $32.00 | 11.93 K | $139.76 M |
| 06/03/2026 | $32.25 | $32.20 (-0.16%) | $32.46 | $31.81 | 12.20 K | $137.70 M |
| 06/02/2026 | $32.38 | $32.62 (0.74%) | $33.10 | $32.38 | 7.94 K | $139.50 M |
| 06/01/2026 | $32.54 | $32.82 (0.86%) | $33.00 | $32.39 | 11.90 K | $140.36 M |
| 05/29/2026 | $32.61 | $32.98 (1.13%) | $32.98 | $31.95 | 10.01 K | $141.04 M |
| 05/28/2026 | $32.44 | $32.98 (1.66%) | $33.00 | $32.05 | 6.01 K | $141.04 M |
| 05/27/2026 | $32.32 | $32.73 (1.27%) | $32.73 | $32.23 | 6.20 K | $139.97 M |
| 05/26/2026 | $32.53 | $32.50 (-0.09%) | $33.64 | $32.15 | 11.30 K | $138.99 M |
| 05/22/2026 | $32.01 | $32.24 (0.72%) | $32.50 | $31.94 | 8.70 K | $137.88 M |
| 05/21/2026 | $33.54 | $32.17 (-4.08%) | $33.55 | $32.17 | 9.30 K | $137.58 M |
| 05/20/2026 | $33.50 | $33.80 (0.9%) | $34.93 | $33.26 | 8.30 K | $144.55 M |
| 05/19/2026 | $33.35 | $33.36 (0.03%) | $33.36 | $33.11 | 4.31 K | $142.67 M |
| 05/18/2026 | $32.37 | $32.85 (1.48%) | $33.28 | $32.17 | 13.80 K | $140.48 M |
| 05/15/2026 | $32.10 | $32.50 (1.25%) | $32.60 | $32.10 | 6.70 K | $138.99 M |
| 05/14/2026 | $31.81 | $32.39 (1.82%) | $32.51 | $31.58 | 5.20 K | $138.52 M |
| 05/13/2026 | $31.50 | $31.60 (0.32%) | $31.86 | $31.04 | 10.30 K | $135.14 M |
| 05/12/2026 | $31.78 | $31.55 (-0.72%) | $31.78 | $30.91 | 17.90 K | $134.92 M |
| 05/11/2026 | $31.47 | $31.74 (0.86%) | $31.74 | $30.59 | 9.10 K | $135.74 M |
| 05/08/2026 | $31.70 | $31.75 (0.16%) | $32.30 | $31.51 | 8.90 K | $135.78 M |
| 05/07/2026 | $31.00 | $31.85 (2.74%) | $32.04 | $31.00 | 9.60 K | $136.21 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.
