NASDAQ : FNWD

Finward Bancorp — Price history

Financials · Banks - Regional · United States

Last price 43.9 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 190.13M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Finward Bancorp (FNWD) closed at 43.31 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-10-30	43.68	43.71	43.31	43.31	3,883	-1.34%
2026-10-29	43.98	44.61	43.87	43.9	13,682	+0.48%
2026-10-28	42.13	43.98	42.13	43.69	14,154	-0.23%
2026-10-27	43.45	43.855	43.343	43.79	7,859	+0.60%
2026-10-26	42.73	44	42.73	43.53	26,462	-0.07%
2026-10-23	42.85	43.75	42.62	43.56	36,033	+0.14%
2026-10-22	42.49	43.5	42.465	43.5	21,980	+2.89%
2026-10-21	42.47	42.49	42.11	42.28	3,727	-0.35%
2026-10-20	41.34	43.025	41.34	42.43	19,258	+1.97%
2026-10-19	42.17	42.17	41.61	41.61	4,216	-0.76%
2026-10-16	41.25	42.645	41.25	41.93	15,795	+0.34%
2026-10-15	41	41.88	41	41.79	6,372	+1.58%
2026-10-14	41.995	41.995	40.66	41.14	6,509	-0.68%
2026-10-13	41.315	41.6	41.209	41.42	5,349	-0.79%
2026-10-12	41.31	41.785	41.31	41.75	11,755	+1.41%
2026-10-09	41.165	41.35	41.095	41.17	3,849	-1.13%
2026-10-08	40.97	41.69	40.92	41.64	12,835	+1.09%
2026-10-07	41.165	41.82	41.03	41.19	7,287	-1.22%
2026-10-06	41.8	42.22	41.7	41.7	10,852	-0.48%
2026-10-05	42.22	42.56	41.9	41.9	17,128	-1.13%
2026-10-02	42.63	42.75	42.33	42.38	8,121	+1.27%
2026-10-01	41.345	41.86	41.345	41.85	4,289	+0.48%
2026-09-30	42.12	42.12	41.57	41.65	7,603	-1.23%
2026-09-29	42.46	42.83	41.93	42.17	5,564	-0.66%
2026-09-28	42.74	42.86	42.42	42.45	7,149	-1.83%
2026-09-25	42.15	43.575	42.15	43.24	27,796	+2.32%
2026-09-24	41.71	42.26	41.71	42.26	5,849	+1.44%
2026-09-23	41.98	42.02	41.49	41.66	8,420	-1.16%
2026-09-22	42.53	42.53	41.84	42.15	7,568	-0.09%
2026-09-21	42.61	42.93	42.19	42.19	9,632	-0.92%
2026-09-18	42.31	42.94	42.31	42.58	32,116	-0.21%
2026-09-17	43.07	43.14	42.79	42.79	4,946	-0.12%
2026-09-16	43.33	43.48	42.62	42.84	6,230	-1.61%
2026-09-15	43.47	44.24	43.44	43.54	15,768	-0.23%
2026-09-14	42.79	43.825	42.79	43.64	12,392	+1.09%
2026-09-11	43.5	43.9	43.08	43.17	29,016	+0.21%
2026-09-10	43.03	43.345	42.99	43.08	26,875	+0.61%
2026-09-09	43.365	43.365	42.82	42.82	3,985	-2.06%
2026-09-08	43.6	43.89	43.6	43.72	6,643	-0.41%
2026-09-04	43.84	44.2	43.78	43.9	12,203	+0.37%
2026-09-03	43.74	44.14	43.74	43.74	18,344	+0.76%
2026-09-02	42.79	44.1	42.79	43.41	14,990	+2.00%
2026-09-01	43.19	43.19	42.56	42.56	3,875	-1.09%
2026-08-31	43.5	43.5	42.92	43.03	8,748	-0.74%
2026-08-28	42.93	43.76	42.93	43.35	15,281	+0.74%
2026-08-27	43.7	43.72	43	43.03	5,315	-0.77%
2026-08-26	43.38	43.6	43.32	43.365	12,463	+0.71%
2026-08-25	43.43	43.43	43.06	43.06	3,464	-0.90%
2026-08-24	43.74	43.83	43.45	43.45	5,838	-0.11%
2026-08-21	44.125	44.125	43.34	43.5	6,452	+0.32%
2026-08-20	43.61	43.75	43.16	43.36	10,064	+0.32%
2026-08-19	44.48	44.48	43.22	43.22	6,958	-2.85%
2026-08-18	45.03	45.03	44.49	44.49	2,268	-1.13%
2026-08-17	44.84	45.29	44.84	45	21,749	-0.62%
2026-08-14	45.4	45.595	45.15	45.28	9,379	+0.27%
2026-08-13	45.18	45.74	45.03	45.16	10,105	+0.32%
2026-08-12	45	45.25	44.87	45.015	23,839	+0.59%
2026-08-11	44.484	44.99	44.484	44.75	9,691	+1.20%
2026-08-10	44.665	44.72	44.13	44.22	6,153	-0.65%
2026-08-07	44.34	44.73	44.33	44.51	4,264	+0.11%
2026-08-06	45.5	45.75	44.3	44.46	17,283	-1.79%
2026-08-05	45.5	45.707	45.19	45.27	19,573	+0.33%
2026-08-04	45	45.9	45	45.12	40,672	+0.13%
2026-08-03	44.9	45.305	44.861	45.06	35,366	+1.35%
2026-07-31	44.14	44.805	44.14	44.46	18,610	+0.23%
2026-07-30	44.06	45	44.06	44.36	23,716	+0.27%
2026-07-29	43.62	44.99	43.62	44.24	18,557	-0.32%
2026-07-28	44.63	44.64	44	44.38	14,559	+0.32%
2026-07-27	44.4	45	44.19	44.24	17,462	-0.83%
2026-07-24	44.79	44.92	44.56	44.61	10,413	+0.02%
2026-07-23	44.7	44.79	43.55	44.6	58,120	-0.42%
2026-07-22	43.12	44.79	43.12	44.79	231,921	+22.75%
2026-07-21	36.51	36.51	36.3	36.49	7,917	-0.37%
2026-07-20	36.3	36.625	36.26	36.625	7,012	+0.92%
2026-07-17	36.38	36.38	36.1	36.29	7,274	-0.14%
2026-07-16	36	36.77	35.62	36.34	11,363	+0.47%
2026-07-15	36.7	36.7	36.07	36.17	7,600	-0.36%
2026-07-14	35.8	37.055	35.7	36.3	13,168	+0.14%
2026-07-13	35.9	36.25	35.875	36.25	2,519	+1.85%
2026-07-10	35.59	35.65	35.5	35.59	5,062	-0.17%
2026-07-09	35.15	36.185	35.15	35.65	7,304	+0.51%
2026-07-08	36.015	36.07	35.445	35.47	5,587	-1.83%
2026-07-07	37.1	39.19	35.335	36.13	21,901	-2.51%
2026-07-06	36.49	37.63	36.025	37.06	7,057	+0.71%
2026-07-02	37.1	37.92	36.8	36.8	21,036	-0.05%
2026-07-01	36.73	37.41	36.73	36.82	9,680	+0.11%
2026-06-30	36.43	38.06	36	36.78	29,018	+2.02%
2026-06-29	33.86	36.385	33.86	36.05	16,691	+5.81%
2026-06-26	34.33	35.545	34	34.07	358,523	-0.64%
2026-06-25	34.4	34.48	33.605	34.29	35,370	+0.44%
2026-06-24	34.2	34.69	33.01	34.14	27,483	+0.06%
2026-06-23	34.4	34.4	33.29	34.12	19,538	-0.93%
2026-06-22	34.19	34.44	33.165	34.44	25,863	+0.73%
2026-06-18	33.68	34.19	32.313	34.19	30,295	+1.39%
2026-06-17	33.58	34.185	33.58	33.72	17,456	+0.27%
2026-06-16	33.5	34.095	33.06	33.75	10,431	+0.75%
2026-06-15	33.485	33.835	33.35	33.5	12,895	-1.44%
2026-06-12	33.71	34	33.235	33.99	7,274	-0.03%
2026-06-11	34.38	34.38	33.25	34	7,398	-0.44%
2026-06-10	33.25	35.2	32.15	34.15	12,392	+3.08%
2026-06-09	32.49	33.84	32.49	33.13	8,104	+1.35%
2026-06-08	32.38	32.95	31.935	32.69	10,536	+0.71%
2026-06-05	32.43	33.36	31.84	32.46	10,029	-0.67%
2026-06-04	32.01	32.725	32	32.68	11,930	+1.49%
2026-06-03	32.25	32.46	31.81	32.2	12,151	-1.29%
2026-06-02	32.38	33.1	32.38	32.62	7,936	-0.61%
2026-06-01	32.54	33	32.385	32.82	11,858	-0.49%
2026-05-29	32.61	32.98	31.945	32.98	10,013	+0.00%
2026-05-28	32.44	33	32.05	32.98	6,014	+0.76%
2026-05-27	32.32	32.73	32.23	32.73	6,198	+0.71%
2026-05-26	32.53	33.635	32.15	32.5	11,259	+0.81%
2026-05-22	32.01	32.5	31.94	32.24	8,700	+0.22%
2026-05-21	33.54	33.55	32.17	32.17	9,296	-4.82%
2026-05-20	33.503	34.93	33.26	33.8	8,303	+1.32%
2026-05-19	33.35	33.36	33.11	33.36	4,305	+1.55%
2026-05-18	32.37	33.285	32.17	32.85	13,791	+1.08%
2026-05-15	32.1	32.6	32.1	32.5	6,681	+0.34%
2026-05-14	31.813	32.51	31.58	32.39	5,170	+2.50%
2026-05-13	31.5	31.86	31.035	31.6	10,304	+0.16%
2026-05-12	31.776	31.78	30.91	31.55	17,854	-0.60%