Finward Bancorp (FNWD) Historical Stock Data
21.30 ↑0.09 (0.42%)
As of December 6, 2023, 3:24pm EST.
Historical Data
In the past 30 trading days, FNWD is up 0.31% a day on average. There have been 18 days where Finward Bancorp closed green and 12 days where FNWD closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2023-12-05 | 21.17 | 21.21 | ↑$0.04 (0.19%) | 21.12 | 21.50 | 3.17K |
2023-12-04 | 21.15 | 21.27 | ↑$0.12 (0.58%) | 21.15 | 21.51 | 12.51K |
2023-12-01 | 21.70 | 21.30 | ↓$0.40 (-1.84%) | 21.01 | 22.49 | 54.31K |
2023-11-30 | 20.90 | 21.50 | ↑$0.60 (2.87%) | 20.81 | 21.79 | 36.90K |
2023-11-29 | 20.49 | 20.90 | ↑$0.41 (2.00%) | 20.49 | 21.57 | 68.60K |
2023-11-28 | 20.80 | 20.40 | ↓$0.40 (-1.92%) | 20.05 | 20.90 | 14.56K |
2023-11-27 | 21.09 | 20.77 | ↓$0.32 (-1.51%) | 20.77 | 21.15 | 4.60K |
2023-11-24 | 20.87 | 20.87 | ↑$0.00 (0.00%) | 20.87 | 20.87 | 407 |
2023-11-22 | 20.77 | 20.87 | ↑$0.10 (0.48%) | 20.77 | 20.88 | 3.02K |
2023-11-21 | 20.00 | 20.99 | ↑$0.99 (4.95%) | 20.00 | 21.00 | 2.78K |
2023-11-20 | 21.00 | 21.04 | ↑$0.04 (0.18%) | 20.83 | 21.04 | 350 |
2023-11-17 | 20.86 | 21.23 | ↑$0.38 (1.80%) | 20.83 | 21.23 | 603 |
2023-11-16 | 20.00 | 20.75 | ↑$0.75 (3.75%) | 20.00 | 20.93 | 1.63K |
2023-11-15 | 20.48 | 20.47 | ↓$0.01 (-0.05%) | 20.16 | 20.49 | 9.42K |
2023-11-14 | 19.75 | 20.20 | ↑$0.45 (2.28%) | 19.68 | 20.60 | 12.88K |
2023-11-13 | 19.70 | 19.74 | ↑$0.04 (0.20%) | 19.70 | 19.75 | 1.65K |
2023-11-10 | 19.75 | 19.70 | ↓$0.05 (-0.25%) | 19.70 | 19.84 | 2.82K |
2023-11-09 | 19.76 | 19.70 | ↓$0.06 (-0.30%) | 19.62 | 19.85 | 10.90K |
2023-11-08 | 19.60 | 19.68 | ↑$0.08 (0.41%) | 19.60 | 19.99 | 2.91K |
2023-11-07 | 19.60 | 19.75 | ↑$0.15 (0.78%) | 19.60 | 19.96 | 2.34K |
2023-11-06 | 19.35 | 19.91 | ↑$0.56 (2.91%) | 19.11 | 19.91 | 15.06K |
2023-11-03 | 19.56 | 19.11 | ↓$0.45 (-2.30%) | 19.00 | 19.56 | 1.89K |
2023-11-02 | 18.25 | 18.97 | ↑$0.72 (3.95%) | 18.25 | 18.97 | 9.64K |
2023-11-01 | 18.35 | 18.22 | ↓$0.13 (-0.71%) | 18.10 | 18.35 | 7.70K |
2023-10-31 | 18.15 | 18.34 | ↑$0.19 (1.05%) | 18.06 | 18.44 | 3.54K |
2023-10-30 | 19.25 | 18.44 | ↓$0.81 (-4.21%) | 18.40 | 19.25 | 1.21K |
2023-10-27 | 17.80 | 18.51 | ↑$0.71 (3.99%) | 17.29 | 19.00 | 12.16K |
2023-10-26 | 19.05 | 18.51 | ↓$0.54 (-2.83%) | 18.00 | 19.05 | 5.58K |
2023-10-25 | 19.50 | 19.05 | ↓$0.45 (-2.31%) | 19.05 | 19.79 | 1.62K |
2023-10-24 | 20.56 | 19.57 | ↓$0.99 (-4.82%) | 19.57 | 20.90 | 10.28K |
Create an account or log in to view more rows.
$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.
$FNWD call the SEC
$FNWD almost time for the running
$FNWD oversold
$FNWD Burn burn burn
$FNWD holy fuck