Finward Bancorp (FNWD) Historical Stock Data
26.65 ↑0.27 (1.02%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FNWD is down -0.46% a day on average. There have been 11 days where Finward Bancorp closed green and 19 days where FNWD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 26.50 | 26.65 | ↑$0.15 (0.57%) | 26.50 | 26.65 | 829 |
| 2025-02-13 | 26.74 | 26.38 | ↓$0.36 (-1.35%) | 26.38 | 26.74 | 1.09K |
| 2025-02-12 | 26.44 | 26.16 | ↓$0.28 (-1.06%) | 26.16 | 27.04 | 2.46K |
| 2025-02-11 | 26.40 | 26.38 | ↓$0.02 (-0.08%) | 26.38 | 26.80 | 43.73K |
| 2025-02-10 | 27.00 | 26.50 | ↓$0.50 (-1.85%) | 26.50 | 27.19 | 1.83K |
| 2025-02-07 | 26.13 | 26.31 | ↑$0.18 (0.69%) | 26.13 | 27.00 | 4.26K |
| 2025-02-06 | 26.97 | 26.42 | ↓$0.55 (-2.04%) | 26.17 | 26.97 | 7.14K |
| 2025-02-05 | 27.06 | 26.75 | ↓$0.31 (-1.13%) | 26.75 | 27.10 | 1.16K |
| 2025-02-04 | 27.00 | 27.00 | ↑$0.00 (0.00%) | 27.00 | 27.00 | 852 |
| 2025-02-03 | 26.12 | 26.69 | ↑$0.57 (2.18%) | 26.12 | 27.44 | 8.36K |
| 2025-01-31 | 26.61 | 26.57 | ↓$0.04 (-0.15%) | 26.53 | 27.05 | 5.16K |
| 2025-01-30 | 26.62 | 26.66 | ↑$0.04 (0.15%) | 26.62 | 27.17 | 2.16K |
| 2025-01-29 | 26.85 | 26.63 | ↓$0.22 (-0.82%) | 26.63 | 27.18 | 1.44K |
| 2025-01-28 | 26.85 | 26.60 | ↓$0.25 (-0.93%) | 26.60 | 26.88 | 7.42K |
| 2025-01-27 | 27.09 | 26.85 | ↓$0.24 (-0.89%) | 26.85 | 27.09 | 597 |
| 2025-01-24 | 26.81 | 26.78 | ↓$0.03 (-0.11%) | 26.70 | 26.83 | 2.44K |
| 2025-01-23 | 26.81 | 26.82 | ↑$0.01 (0.04%) | 26.81 | 27.20 | 1.66K |
| 2025-01-22 | 26.89 | 26.81 | ↓$0.08 (-0.30%) | 26.81 | 27.20 | 2.67K |
| 2025-01-21 | 26.81 | 26.97 | ↑$0.16 (0.60%) | 26.81 | 27.24 | 3.79K |
| 2025-01-17 | 27.00 | 27.01 | ↑$0.01 (0.04%) | 26.92 | 27.21 | 3.62K |
| 2025-01-16 | 27.32 | 27.00 | ↓$0.32 (-1.17%) | 27.00 | 27.32 | 2.96K |
| 2025-01-15 | 27.26 | 27.31 | ↑$0.05 (0.18%) | 27.26 | 27.81 | 2.33K |
| 2025-01-14 | 27.30 | 27.20 | ↓$0.10 (-0.37%) | 27.20 | 27.30 | 1.93K |
| 2025-01-13 | 27.45 | 27.02 | ↓$0.43 (-1.57%) | 27.02 | 27.45 | 6.43K |
| 2025-01-10 | 27.88 | 27.45 | ↓$0.43 (-1.54%) | 27.38 | 28.19 | 3.34K |
| 2025-01-08 | 28.14 | 28.00 | ↓$0.14 (-0.50%) | 28.00 | 28.14 | 1.63K |
| 2025-01-07 | 29.03 | 28.15 | ↓$0.88 (-3.03%) | 28.11 | 29.04 | 2.63K |
| 2025-01-06 | 29.50 | 29.46 | ↓$0.04 (-0.14%) | 28.83 | 29.50 | 3.05K |
| 2025-01-03 | 28.32 | 28.32 | ↑$0.00 (0.00%) | 28.32 | 28.32 | 725 |
| 2025-01-02 | 28.25 | 28.50 | ↑$0.25 (0.90%) | 28.25 | 28.82 | 0.99K |
Create an account or log in to view more rows.
$FNWD Going up
$FNWD When in doubt...
$FNWD Don't hold!!! Buy it
$FNWD Chill out and chill some more. It's all temporary.
$FNWD Many many bears
$FNWD wow
$FNWD Buying more on Monday lets go
$FNWD How can this stock move so little? Damn
$FNWD buy the fear
$FNWD let’s go down baby 😉