5 DAY PERFORMANCE
-12.58%
1 MONTH PERFORMANCE
-13.91%
3 MONTH PERFORMANCE
+9.53%
6 MONTH PERFORMANCE
-2.47%
YEAR-TO-DATE PERFORMANCE
+6.42%
1 YEAR PERFORMANCE
+17.03%
Finward Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $42.61 | $42.19 (-0.99%) | $42.93 | $42.19 | 9.63 K | $180.43 M |
| 09/18/2026 | $42.31 | $42.58 (0.64%) | $42.94 | $42.31 | 32.12 K | $182.09 M |
| 09/17/2026 | $43.07 | $42.79 (-0.65%) | $43.14 | $42.79 | 4.95 K | $182.99 M |
| 09/16/2026 | $43.33 | $42.84 (-1.13%) | $43.48 | $42.62 | 6.23 K | $183.21 M |
| 09/15/2026 | $43.47 | $43.54 (0.16%) | $44.24 | $43.44 | 15.80 K | $186.20 M |
| 09/14/2026 | $42.79 | $43.64 (1.99%) | $43.83 | $42.79 | 12.40 K | $186.63 M |
| 09/11/2026 | $43.50 | $43.17 (-0.76%) | $43.90 | $43.08 | 29.02 K | $184.62 M |
| 09/10/2026 | $43.03 | $43.08 (0.12%) | $43.35 | $42.99 | 26.90 K | $184.23 M |
| 09/09/2026 | $43.37 | $42.82 (-1.27%) | $43.37 | $42.82 | 4.00 K | $183.12 M |
| 09/08/2026 | $43.60 | $43.72 (0.28%) | $43.89 | $43.60 | 6.64 K | $186.97 M |
| 09/04/2026 | $43.84 | $43.90 (0.14%) | $44.20 | $43.78 | 12.20 K | $187.74 M |
| 09/03/2026 | $43.74 | $43.74 (0%) | $44.14 | $43.74 | 18.34 K | $187.06 M |
| 09/02/2026 | $42.79 | $43.41 (1.45%) | $44.10 | $42.79 | 15.00 K | $185.64 M |
| 09/01/2026 | $43.19 | $42.56 (-1.46%) | $43.19 | $42.56 | 3.90 K | $182.01 M |
| 08/31/2026 | $43.50 | $43.03 (-1.08%) | $43.50 | $42.92 | 8.75 K | $184.02 M |
| 08/28/2026 | $42.93 | $43.35 (0.98%) | $43.76 | $42.93 | 15.30 K | $185.39 M |
| 08/27/2026 | $43.70 | $43.03 (-1.53%) | $43.72 | $43.00 | 5.32 K | $184.02 M |
| 08/26/2026 | $43.38 | $43.37 (-0.02%) | $43.60 | $43.32 | 12.50 K | $185.47 M |
| 08/25/2026 | $43.43 | $43.06 (-0.85%) | $43.43 | $43.06 | 3.50 K | $184.15 M |
| 08/24/2026 | $43.74 | $43.45 (-0.66%) | $43.83 | $43.45 | 5.84 K | $185.82 M |
| 08/21/2026 | $44.13 | $43.50 (-1.43%) | $44.13 | $43.34 | 6.50 K | $186.03 M |
| 08/20/2026 | $43.61 | $43.36 (-0.57%) | $43.75 | $43.16 | 10.10 K | $185.43 M |
| 08/19/2026 | $44.48 | $43.22 (-2.83%) | $44.48 | $43.22 | 7.00 K | $184.83 M |
| 08/18/2026 | $45.03 | $44.49 (-1.2%) | $45.03 | $44.49 | 2.30 K | $190.26 M |
| 08/17/2026 | $44.84 | $45.00 (0.36%) | $45.29 | $44.84 | 21.75 K | $192.44 M |
| 08/14/2026 | $45.40 | $45.28 (-0.26%) | $45.60 | $45.15 | 9.40 K | $193.64 M |
| 08/13/2026 | $45.18 | $45.16 (-0.04%) | $45.74 | $45.03 | 10.11 K | $193.13 M |
| 08/12/2026 | $45.00 | $45.02 (0.04%) | $45.25 | $44.87 | 23.84 K | $192.53 M |
| 08/11/2026 | $44.48 | $44.75 (0.61%) | $44.99 | $44.48 | 9.70 K | $191.37 M |
| 08/10/2026 | $44.67 | $44.22 (-1.01%) | $44.72 | $44.13 | 6.20 K | $189.11 M |
| 08/07/2026 | $44.34 | $44.51 (0.38%) | $44.73 | $44.33 | 4.30 K | $190.35 M |
| 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 |
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.
