Finward Bancorp (FNWD) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$31.77

north_east

$0.04 (0.13%)

Day's range

$31.65

$33

5 DAY PERFORMANCE

-20.44%

1 MONTH PERFORMANCE

-5.05%

3 MONTH PERFORMANCE

-1.97%

6 MONTH PERFORMANCE

+6.79%

YEAR-TO-DATE PERFORMANCE

+13.02%

1 YEAR PERFORMANCE

+0.86%

Finward Bancorp Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/08/2025	$38.57	$38.94 (0.96%)	$39.15	$38.57	5.68 K	$167.29 M
12/05/2025	$39.21	$38.56 (-1.66%)	$39.65	$38.27	26.60 K	$164.77 M
12/04/2025	$39.60	$39.47 (-0.33%)	$39.88	$38.91	28.60 K	$168.66 M
12/03/2025	$38.15	$39.93 (4.67%)	$39.99	$38.15	84.82 K	$170.62 M
12/02/2025	$38.18	$38.05 (-0.34%)	$39.84	$37.98	97.14 K	$162.59 M
12/01/2025	$38.01	$38.39 (1%)	$39.15	$37.90	66.30 K	$164.04 M
11/28/2025	$37.54	$38.01 (1.25%)	$38.47	$36.97	39.32 K	$162.42 M
11/26/2025	$37.37	$38.00 (1.69%)	$38.49	$36.63	69.40 K	$162.37 M
11/25/2025	$37.38	$37.20 (-0.48%)	$37.98	$36.92	72.41 K	$158.96 M
11/24/2025	$37.11	$36.56 (-1.48%)	$37.44	$36.20	61.71 K	$156.22 M
11/21/2025	$36.05	$36.87 (2.27%)	$37.44	$36.05	26.61 K	$157.55 M
11/20/2025	$36.00	$35.89 (-0.31%)	$36.57	$35.76	18.40 K	$153.36 M
11/19/2025	$36.00	$36.00 (0%)	$36.41	$35.50	17.00 K	$153.83 M
11/18/2025	$35.00	$35.81 (2.31%)	$36.14	$35.00	19.80 K	$153.02 M
11/17/2025	$35.67	$35.15 (-1.46%)	$36.41	$35.14	46.50 K	$150.20 M
11/14/2025	$35.79	$35.57 (-0.61%)	$36.03	$34.29	52.10 K	$151.99 M
11/13/2025	$35.21	$35.36 (0.43%)	$36.39	$35.21	41.50 K	$151.09 M
11/12/2025	$34.41	$34.80 (1.13%)	$35.10	$34.10	23.13 K	$148.70 M
11/11/2025	$33.35	$34.62 (3.81%)	$34.95	$33.35	57.82 K	$147.93 M
11/10/2025	$34.50	$33.38 (-3.25%)	$34.50	$32.38	17.60 K	$142.63 M
11/07/2025	$33.24	$33.46 (0.66%)	$33.74	$33.19	5.00 K	$142.98 M
11/06/2025	$33.48	$33.20 (-0.84%)	$34.18	$32.80	24.68 K	$141.86 M
11/05/2025	$33.70	$33.43 (-0.8%)	$33.70	$33.04	10.03 K	$142.85 M
11/04/2025	$34.51	$33.90 (-1.77%)	$34.72	$33.53	8.11 K	$144.86 M
11/03/2025	$35.32	$34.42 (-2.55%)	$35.32	$34.27	5.60 K	$147.08 M
10/31/2025	$34.88	$35.15 (0.77%)	$35.65	$34.74	16.50 K	$150.20 M
10/30/2025	$33.51	$34.92 (4.21%)	$35.66	$33.00	29.71 K	$149.21 M
10/29/2025	$34.00	$33.79 (-0.62%)	$35.24	$33.10	39.00 K	$144.39 M
10/28/2025	$33.12	$32.46 (-1.99%)	$34.00	$32.46	66.03 K	$138.70 M
10/27/2025	$33.29	$32.90 (-1.17%)	$34.02	$32.82	52.00 K	$140.58 M
10/24/2025	$33.50	$33.20 (-0.9%)	$34.40	$32.87	57.50 K	$141.83 M
10/23/2025	$33.11	$33.22 (0.33%)	$34.23	$32.98	42.91 K	$141.91 M
10/22/2025	$33.19	$33.00 (-0.57%)	$33.55	$32.86	36.24 K	$140.97 M
10/21/2025	$32.52	$33.02 (1.54%)	$33.44	$32.44	20.83 K	$141.06 M
10/20/2025	$32.44	$32.51 (0.22%)	$33.24	$31.90	16.90 K	$138.88 M
10/17/2025	$31.79	$32.36 (1.79%)	$32.49	$31.79	22.64 K	$138.24 M
10/16/2025	$32.60	$31.92 (-2.09%)	$33.15	$31.22	29.21 K	$136.36 M
10/15/2025	$32.75	$32.52 (-0.7%)	$33.28	$32.34	23.40 K	$138.92 M
10/14/2025	$31.23	$32.22 (3.17%)	$32.52	$31.20	42.00 K	$137.64 M
10/13/2025	$31.15	$31.19 (0.13%)	$32.40	$30.64	15.20 K	$133.24 M
10/10/2025	$32.01	$30.87 (-3.56%)	$32.34	$30.85	17.64 K	$131.88 M
10/09/2025	$32.10	$31.80 (-0.93%)	$32.19	$31.67	7.42 K	$135.85 M
10/08/2025	$32.00	$31.96 (-0.13%)	$32.42	$31.69	19.70 K	$136.53 M
10/07/2025	$31.81	$31.80 (-0.03%)	$33.01	$31.57	17.70 K	$135.85 M
10/06/2025	$32.69	$31.93 (-2.32%)	$33.00	$31.67	53.10 K	$136.40 M
10/03/2025	$32.97	$31.77 (-3.64%)	$33.00	$31.65	12.10 K	$135.72 M
10/02/2025	$32.21	$31.73 (-1.49%)	$32.21	$31.53	8.83 K	$135.55 M
10/01/2025	$32.43	$32.01 (-1.3%)	$32.43	$31.87	7.52 K	$136.75 M
09/30/2025	$32.10	$32.09 (-0.03%)	$32.58	$31.86	9.52 K	$137.09 M
09/29/2025	$32.43	$32.17 (-0.8%)	$32.97	$31.81	13.10 K	$137.43 M
09/26/2025	$32.20	$32.30 (0.31%)	$32.34	$32.13	4.65 K	$137.98 M
09/25/2025	$32.86	$32.22 (-1.95%)	$32.86	$32.00	14.10 K	$137.64 M
09/24/2025	$32.90	$32.74 (-0.49%)	$32.92	$32.10	7.90 K	$139.86 M
09/23/2025	$31.90	$32.49 (1.85%)	$32.57	$31.81	27.80 K	$138.80 M
09/22/2025	$32.04	$31.89 (-0.47%)	$33.22	$31.76	32.80 K	$136.23 M
09/19/2025	$32.50	$32.00 (-1.54%)	$32.88	$31.67	53.24 K	$136.70 M
09/18/2025	$31.99	$32.40 (1.28%)	$32.40	$31.52	8.90 K	$138.41 M
09/17/2025	$32.08	$31.54 (-1.68%)	$32.35	$31.54	12.40 K	$134.74 M
09/16/2025	$31.54	$31.77 (0.73%)	$31.77	$31.54	5.11 K	$135.72 M
09/15/2025	$32.20	$32.03 (-0.53%)	$32.47	$31.94	23.44 K	$136.83 M
09/12/2025	$31.76	$32.00 (0.76%)	$32.18	$31.76	14.91 K	$136.70 M
09/11/2025	$30.73	$31.76 (3.35%)	$32.17	$30.73	27.24 K	$135.68 M
09/10/2025	$31.61	$31.75 (0.44%)	$32.00	$31.45	4.52 K	$135.63 M
09/09/2025	$32.37	$31.87 (-1.54%)	$32.41	$31.83	10.40 K	$136.15 M
09/08/2025	$32.55	$32.41 (-0.43%)	$32.55	$32.23	4.41 K	$138.45 M