Finward Bancorp (FNWD) Historical Stock Data

39.47 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, FNWD is up 0.19% 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
2025-12-04	39.60	39.47	↓$0.13 (-0.33%)	38.91	39.88	28.58K
2025-12-03	38.15	39.93	↑$1.78 (4.67%)	38.15	39.99	84.82K
2025-12-02	38.18	38.05	↓$0.13 (-0.34%)	37.98	39.84	97.14K
2025-12-01	38.01	38.39	↑$0.38 (1.00%)	37.90	39.15	66.25K
2025-11-28	37.54	38.01	↑$0.47 (1.24%)	36.97	38.47	39.32K
2025-11-26	37.37	38.00	↑$0.63 (1.69%)	36.63	38.49	69.40K
2025-11-25	37.38	37.20	↓$0.18 (-0.48%)	36.93	37.98	72.41K
2025-11-24	37.11	36.56	↓$0.55 (-1.48%)	36.20	37.44	61.71K
2025-11-21	36.05	36.87	↑$0.82 (2.27%)	36.05	37.44	26.61K
2025-11-20	36.00	35.89	↓$0.11 (-0.31%)	35.76	36.57	18.40K
2025-11-19	36.00	36.00	↑$0.00 (0.00%)	35.50	36.41	16.98K
2025-11-18	35.00	35.81	↑$0.81 (2.31%)	35.00	36.14	19.77K
2025-11-17	35.67	35.15	↓$0.52 (-1.46%)	35.14	36.41	46.47K
2025-11-14	35.79	35.57	↓$0.22 (-0.61%)	34.29	36.03	52.08K
2025-11-13	35.21	35.36	↑$0.15 (0.43%)	35.21	36.39	41.49K
2025-11-12	34.41	34.80	↑$0.39 (1.13%)	34.10	35.10	23.13K
2025-11-11	33.35	34.62	↑$1.27 (3.81%)	33.35	34.95	57.82K
2025-11-10	34.50	33.38	↓$1.12 (-3.25%)	32.38	34.50	17.59K
2025-11-07	33.24	33.46	↑$0.22 (0.66%)	33.19	33.74	4.95K
2025-11-06	33.48	33.20	↓$0.28 (-0.84%)	32.80	34.18	24.68K
2025-11-05	33.70	33.43	↓$0.27 (-0.80%)	33.04	33.70	10.03K
2025-11-04	34.51	33.90	↓$0.61 (-1.77%)	33.53	34.72	8.11K
2025-11-03	35.32	34.42	↓$0.90 (-2.55%)	34.27	35.32	5.55K
2025-10-31	34.88	35.15	↑$0.27 (0.77%)	34.74	35.65	16.50K
2025-10-30	33.51	34.92	↑$1.41 (4.21%)	33.00	35.66	29.71K
2025-10-29	34.00	33.79	↓$0.21 (-0.62%)	33.10	35.24	38.98K
2025-10-28	33.12	32.46	↓$0.66 (-1.99%)	32.46	34.00	66.01K
2025-10-27	33.29	32.90	↓$0.39 (-1.17%)	32.82	34.02	51.96K
2025-10-24	33.50	33.20	↓$0.30 (-0.90%)	32.87	34.40	57.46K
2025-10-23	33.11	33.22	↑$0.11 (0.33%)	32.98	34.23	42.91K