Finward Bancorp (FNWD) Historical Stock Data
24.52 ↑0.02 (0.08%)
As of April 26, 2024, 10:03am EST.
Historical Data
In the past 30 trading days, FNWD is up 0.00% a day on average. There have been 14 days where Finward Bancorp closed green and 16 days where FNWD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 24.75 | 24.50 | ↓$0.25 (-1.01%) | 24.50 | 24.75 | 3.76K |
| 2024-04-25 | 24.61 | 24.60 | ↓$0.01 (-0.04%) | 24.60 | 24.85 | 2.53K |
| 2024-04-24 | 24.80 | 24.96 | ↑$0.16 (0.65%) | 24.80 | 24.96 | 540 |
| 2024-04-23 | 24.52 | 24.56 | ↑$0.04 (0.16%) | 24.52 | 24.94 | 3.09K |
| 2024-04-22 | 24.64 | 24.65 | ↑$0.01 (0.04%) | 24.64 | 24.65 | 690 |
| 2024-04-19 | 24.65 | 24.70 | ↑$0.05 (0.20%) | 24.62 | 24.96 | 3.71K |
| 2024-04-18 | 24.95 | 24.82 | ↓$0.13 (-0.52%) | 24.81 | 24.99 | 1.43K |
| 2024-04-17 | 24.51 | 24.77 | ↑$0.26 (1.07%) | 24.51 | 24.77 | 1.08K |
| 2024-04-16 | 24.60 | 24.60 | ↑$0.00 (0.00%) | 24.60 | 24.60 | 121 |
| 2024-04-15 | 24.74 | 24.60 | ↓$0.14 (-0.57%) | 24.60 | 24.74 | 0.93K |
| 2024-04-12 | 24.65 | 24.48 | ↓$0.17 (-0.69%) | 24.48 | 24.70 | 9.45K |
| 2024-04-11 | 24.45 | 24.59 | ↑$0.14 (0.57%) | 24.45 | 24.59 | 593 |
| 2024-04-10 | 24.40 | 24.59 | ↑$0.19 (0.78%) | 24.40 | 24.59 | 645 |
| 2024-04-09 | 24.50 | 24.60 | ↑$0.10 (0.41%) | 24.50 | 24.89 | 2.39K |
| 2024-04-08 | 24.85 | 24.65 | ↓$0.20 (-0.80%) | 24.47 | 24.95 | 4.56K |
| 2024-04-05 | 24.80 | 24.60 | ↓$0.20 (-0.79%) | 24.45 | 24.84 | 0.93K |
| 2024-04-04 | 24.60 | 24.50 | ↓$0.10 (-0.41%) | 24.50 | 24.75 | 1.85K |
| 2024-04-03 | 24.58 | 24.60 | ↑$0.02 (0.08%) | 24.54 | 24.60 | 3.48K |
| 2024-04-02 | 24.60 | 24.58 | ↓$0.02 (-0.08%) | 24.50 | 24.64 | 3.24K |
| 2024-04-01 | 24.80 | 24.74 | ↓$0.06 (-0.24%) | 24.74 | 24.84 | 2.47K |
| 2024-03-28 | 24.80 | 24.60 | ↓$0.20 (-0.81%) | 24.60 | 24.80 | 1.56K |
| 2024-03-27 | 24.80 | 24.55 | ↓$0.25 (-1.01%) | 24.47 | 25.00 | 12.15K |
| 2024-03-26 | 25.00 | 24.85 | ↓$0.15 (-0.60%) | 24.72 | 25.00 | 2.05K |
| 2024-03-25 | 24.99 | 24.72 | ↓$0.27 (-1.08%) | 24.72 | 24.99 | 1.81K |
| 2024-03-22 | 24.76 | 24.84 | ↑$0.08 (0.32%) | 24.50 | 24.98 | 6.92K |
| 2024-03-21 | 23.79 | 24.72 | ↑$0.93 (3.91%) | 23.75 | 24.93 | 12.39K |
| 2024-03-20 | 23.50 | 23.70 | ↑$0.20 (0.85%) | 23.50 | 23.73 | 22.08K |
| 2024-03-19 | 23.70 | 23.53 | ↓$0.17 (-0.72%) | 23.53 | 23.78 | 4.01K |
| 2024-03-18 | 23.70 | 23.70 | ↓$0.00 (-0.01%) | 23.61 | 23.88 | 152.42K |
| 2024-03-15 | 23.64 | 23.74 | ↑$0.10 (0.44%) | 23.55 | 23.94 | 30.90K |
Create an account or log in to view more rows.
$FNWD buy the dip…smfh
$FNWD gap it slap it ask it !
$FNWD wow! I sold too early
$FNWD This is just getting warmed up.
$FNWD hows short doing? Keep short pls
we need your money.
$FNWD might see a whole 1% green
$FNWD going green
$FNWD rocket fuel tanks are full. Gonna shoot to the stars
$FNWD the price is wrong
$FNWD has just been halted from trading due to volatility.