5 DAY PERFORMANCE
+5.25%
1 MONTH PERFORMANCE
+12.61%
3 MONTH PERFORMANCE
-4.26%
6 MONTH PERFORMANCE
+2.11%
YEAR-TO-DATE PERFORMANCE
+4.80%
1 YEAR PERFORMANCE
+25.10%
Finward Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $27.84 | $29.31 (5.28%) | $29.31 | $27.84 | 8,955 | $123.48 M |
| 03/11/2025 | $27.75 | $27.90 (0.54%) | $27.90 | $27.50 | 3,800 | $118.88 M |
| 03/10/2025 | $27.90 | $27.55 (-1.25%) | $28.16 | $27.55 | 2,845 | $117.39 M |
| 03/07/2025 | $27.05 | $27.99 (3.48%) | $28.00 | $27.05 | 3,300 | $119.26 M |
| 03/06/2025 | $26.75 | $27.01 (0.97%) | $28.00 | $26.75 | 9,443 | $115.08 M |
| 03/05/2025 | $27.14 | $26.76 (-1.4%) | $27.14 | $26.76 | 1,000 | $114.02 M |
| 03/04/2025 | $27.18 | $27.15 (-0.11%) | $27.18 | $27.15 | 2,221 | $115.68 M |
| 03/03/2025 | $27.00 | $26.81 (-0.7%) | $27.00 | $26.81 | 6,500 | $114.23 M |
| 02/28/2025 | $26.60 | $26.99 (1.47%) | $26.99 | $26.55 | 3,013 | $115.00 M |
| 02/27/2025 | $26.45 | $26.60 (0.57%) | $26.60 | $26.45 | 1,000 | $113.34 M |
| 02/26/2025 | $26.57 | $26.36 (-0.79%) | $26.70 | $26.36 | 2,808 | $112.31 M |
| 02/25/2025 | $26.75 | $26.31 (-1.64%) | $26.75 | $26.31 | 1,312 | $112.10 M |
| 02/24/2025 | $26.45 | $26.65 (0.76%) | $27.00 | $26.39 | 2,231 | $113.55 M |
| 02/21/2025 | $26.55 | $26.50 (-0.19%) | $26.55 | $26.50 | 2,706 | $112.91 M |
| 02/20/2025 | $26.60 | $26.50 (-0.38%) | $26.70 | $26.50 | 1,900 | $112.91 M |
| 02/19/2025 | $26.55 | $26.53 (-0.08%) | $26.87 | $26.53 | 3,120 | $113.04 M |
| 02/18/2025 | $26.97 | $26.55 (-1.56%) | $27.05 | $26.55 | 1,300 | $113.12 M |
| 02/14/2025 | $26.50 | $26.65 (0.57%) | $26.65 | $26.50 | 920 | $113.55 M |
| 02/13/2025 | $26.74 | $26.38 (-1.35%) | $26.74 | $26.38 | 1,100 | $112.40 M |
| 02/12/2025 | $26.44 | $26.16 (-1.06%) | $27.04 | $26.16 | 2,500 | $111.46 M |
| 02/11/2025 | $26.40 | $26.38 (-0.08%) | $26.80 | $26.38 | 43,730 | $112.40 M |
| 02/10/2025 | $27.00 | $26.50 (-1.85%) | $27.19 | $26.50 | 1,828 | $112.91 M |
| 02/07/2025 | $26.13 | $26.31 (0.69%) | $27.00 | $26.13 | 4,300 | $112.10 M |
| 02/06/2025 | $26.97 | $26.42 (-2.04%) | $26.97 | $26.17 | 7,143 | $112.57 M |
| 02/05/2025 | $27.06 | $26.75 (-1.15%) | $27.10 | $26.75 | 1,200 | $113.98 M |
| 02/04/2025 | $27.00 | $27.00 (0%) | $27.00 | $27.00 | 900 | $115.04 M |
| 02/03/2025 | $26.12 | $26.69 (2.18%) | $27.44 | $26.12 | 8,400 | $113.72 M |
| 01/31/2025 | $26.61 | $26.57 (-0.15%) | $27.05 | $26.53 | 5,200 | $113.21 M |
| 01/30/2025 | $26.62 | $26.66 (0.15%) | $27.17 | $26.62 | 2,200 | $113.59 M |
| 01/29/2025 | $26.85 | $26.63 (-0.82%) | $27.18 | $26.63 | 1,444 | $113.47 M |
| 01/28/2025 | $26.85 | $26.60 (-0.93%) | $27.00 | $26.60 | 7,500 | $113.34 M |
| 01/27/2025 | $27.09 | $26.85 (-0.89%) | $27.09 | $26.85 | 647 | $114.40 M |
| 01/24/2025 | $26.81 | $26.78 (-0.11%) | $26.83 | $26.70 | 2,700 | $114.10 M |
| 01/23/2025 | $26.81 | $26.82 (0.04%) | $27.20 | $26.81 | 1,700 | $114.27 M |
| 01/22/2025 | $26.89 | $26.81 (-0.3%) | $27.20 | $26.81 | 2,815 | $114.23 M |
| 01/21/2025 | $26.81 | $26.97 (0.6%) | $27.24 | $26.81 | 3,800 | $114.91 M |
| 01/17/2025 | $27.00 | $27.01 (0.04%) | $27.21 | $26.92 | 3,623 | $115.08 M |
| 01/16/2025 | $27.32 | $27.00 (-1.17%) | $27.32 | $27.00 | 3,000 | $115.04 M |
| 01/15/2025 | $27.26 | $27.31 (0.18%) | $27.81 | $27.26 | 2,331 | $116.36 M |
| 01/14/2025 | $27.30 | $27.20 (-0.37%) | $27.30 | $27.20 | 1,926 | $115.89 M |
| 01/13/2025 | $27.45 | $27.02 (-1.57%) | $27.45 | $27.02 | 6,425 | $115.13 M |
| 01/10/2025 | $27.88 | $27.45 (-1.54%) | $28.19 | $27.38 | 3,335 | $116.96 M |
| 01/08/2025 | $28.14 | $28.00 (-0.5%) | $28.14 | $28.00 | 1,630 | $119.30 M |
| 01/07/2025 | $29.03 | $28.15 (-3.03%) | $29.04 | $28.11 | 2,631 | $119.94 M |
| 01/06/2025 | $29.50 | $29.46 (-0.14%) | $29.50 | $28.83 | 3,048 | $125.52 M |
| 01/03/2025 | $28.32 | $28.32 (0%) | $28.32 | $28.32 | 725 | $120.67 M |
| 01/02/2025 | $28.25 | $28.50 (0.88%) | $28.82 | $28.25 | 1,000 | $121.43 M |
| 12/31/2024 | $28.20 | $28.11 (-0.32%) | $28.81 | $28.11 | 3,600 | $119.77 M |
| 12/30/2024 | $29.37 | $28.31 (-3.61%) | $29.45 | $28.31 | 7,000 | $120.62 M |
| 12/27/2024 | $29.42 | $28.79 (-2.14%) | $29.42 | $28.79 | 1,200 | $122.67 M |
| 12/26/2024 | $29.37 | $29.16 (-0.72%) | $29.70 | $29.05 | 5,000 | $124.25 M |
| 12/24/2024 | $29.38 | $29.45 (0.24%) | $29.45 | $29.38 | 719 | $125.48 M |
| 12/23/2024 | $29.81 | $29.37 (-1.48%) | $29.96 | $29.37 | 5,900 | $125.14 M |
| 12/20/2024 | $29.70 | $30.21 (1.72%) | $30.25 | $29.70 | 3,800 | $128.72 M |
| 12/19/2024 | $30.05 | $29.93 (-0.4%) | $30.05 | $29.93 | 1,304 | $127.53 M |
| 12/18/2024 | $30.31 | $29.31 (-3.3%) | $30.35 | $29.31 | 5,211 | $124.88 M |
| 12/17/2024 | $30.81 | $30.48 (-1.07%) | $30.81 | $30.14 | 9,103 | $129.87 M |
| 12/16/2024 | $31.00 | $31.00 (0%) | $31.00 | $31.00 | 602 | $132.09 M |
| 12/13/2024 | $30.60 | $31.15 (1.8%) | $31.16 | $30.60 | 1,147 | $132.72 M |
| 12/12/2024 | $30.56 | $30.77 (0.69%) | $30.77 | $30.56 | 1,400 | $131.11 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.
