5 DAY PERFORMANCE
+9.53%
1 MONTH PERFORMANCE
+16.16%
3 MONTH PERFORMANCE
-1.73%
6 MONTH PERFORMANCE
+0.46%
YEAR-TO-DATE PERFORMANCE
+6.42%
1 YEAR PERFORMANCE
+31.27%
Finward Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $31.00 | $31.05 (0.16%) | $31.85 | $31.00 | 12.70 K | $132.79 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 | $143.39 M |
| 04/24/2026 | $33.22 | $33.80 (1.75%) | $33.97 | $33.22 | 7.50 K | $144.55 M |
| 04/23/2026 | $33.06 | $33.20 (0.42%) | $33.32 | $32.82 | 2.33 K | $141.98 M |
| 04/22/2026 | $32.26 | $33.33 (3.32%) | $33.87 | $32.26 | 6.64 K | $142.54 M |
| 04/21/2026 | $34.26 | $32.39 (-5.46%) | $34.68 | $31.22 | 13.61 K | $138.52 M |
| 04/20/2026 | $34.64 | $34.32 (-0.92%) | $34.92 | $34.32 | 4.03 K | $146.77 M |
| 04/17/2026 | $34.98 | $34.78 (-0.57%) | $35.59 | $34.78 | 5.32 K | $148.74 M |
| 04/16/2026 | $35.06 | $34.66 (-1.14%) | $35.23 | $34.66 | 2.84 K | $148.22 M |
| 04/15/2026 | $34.60 | $35.04 (1.27%) | $35.47 | $34.60 | 2.30 K | $149.85 M |
| 04/14/2026 | $35.30 | $35.10 (-0.57%) | $35.30 | $35.10 | 2.50 K | $150.11 M |
| 04/13/2026 | $35.04 | $35.26 (0.63%) | $35.26 | $34.93 | 3.20 K | $150.79 M |
| 04/10/2026 | $35.00 | $35.00 (0%) | $35.00 | $34.96 | 2.80 K | $149.68 M |
| 04/09/2026 | $34.80 | $35.04 (0.69%) | $35.04 | $34.80 | 6.42 K | $149.85 M |
| 04/08/2026 | $34.42 | $34.59 (0.49%) | $34.80 | $34.22 | 6.60 K | $147.93 M |
| 04/07/2026 | $34.41 | $34.23 (-0.52%) | $34.75 | $34.23 | 5.75 K | $146.39 M |
| 04/06/2026 | $34.56 | $34.82 (0.75%) | $34.85 | $34.35 | 3.90 K | $148.91 M |
| 04/02/2026 | $35.11 | $35.04 (-0.2%) | $35.16 | $34.59 | 11.30 K | $149.85 M |
| 04/01/2026 | $35.56 | $35.80 (0.67%) | $37.00 | $35.20 | 4.70 K | $153.10 M |
| 03/31/2026 | $36.50 | $36.30 (-0.55%) | $36.50 | $36.19 | 4.11 K | $155.24 M |
| 03/30/2026 | $36.30 | $36.35 (0.14%) | $36.39 | $36.12 | 5.12 K | $155.45 M |
| 03/27/2026 | $35.75 | $35.26 (-1.37%) | $35.75 | $35.26 | 1.70 K | $150.79 M |
| 03/26/2026 | $36.97 | $36.30 (-1.81%) | $36.97 | $36.30 | 2.44 K | $155.24 M |
| 03/25/2026 | $37.24 | $36.67 (-1.53%) | $37.24 | $36.60 | 3.13 K | $156.82 M |
| 03/24/2026 | $36.80 | $37.01 (0.57%) | $37.01 | $36.80 | 2.70 K | $158.27 M |
| 03/23/2026 | $38.93 | $38.11 (-2.11%) | $38.93 | $37.62 | 7.50 K | $162.98 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.
