Finward Bancorp (FNWD) Historical Stock Data
24.60 ↑0.05 (0.20%)
As of March 27, 2024, 12:40pm EST.
Historical Data
In the past 30 trading days, FNWD is down -0.29% 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 |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 23.60 | 23.73 | ↑$0.13 (0.55%) | 23.50 | 23.77 | 4.95K |
2024-03-13 | 23.85 | 23.61 | ↓$0.24 (-1.01%) | 23.57 | 23.89 | 2.87K |
2024-03-12 | 23.63 | 23.55 | ↓$0.08 (-0.34%) | 23.55 | 23.96 | 1.10K |
2024-03-11 | 23.55 | 23.90 | ↑$0.35 (1.49%) | 23.50 | 23.90 | 1.36K |
2024-03-08 | 23.77 | 23.61 | ↓$0.16 (-0.69%) | 23.52 | 23.97 | 2.02K |
2024-03-07 | 23.40 | 23.49 | ↑$0.09 (0.38%) | 23.27 | 23.51 | 2.70K |
2024-03-06 | 23.24 | 23.22 | ↓$0.02 (-0.09%) | 23.16 | 23.38 | 4.59K |
2024-03-05 | 22.94 | 23.20 | ↑$0.26 (1.13%) | 22.90 | 23.47 | 10.36K |
2024-03-04 | 23.04 | 22.95 | ↓$0.09 (-0.39%) | 22.91 | 23.28 | 23.36K |
2024-03-01 | 23.15 | 23.06 | ↓$0.09 (-0.39%) | 23.00 | 23.30 | 7.08K |
2024-02-29 | 23.70 | 23.30 | ↓$0.40 (-1.69%) | 23.30 | 23.70 | 6.48K |
2024-02-28 | 23.45 | 23.30 | ↓$0.15 (-0.64%) | 23.00 | 23.45 | 53.65K |
2024-02-27 | 23.24 | 23.30 | ↑$0.06 (0.26%) | 23.24 | 23.30 | 719 |
2024-02-26 | 23.30 | 22.82 | ↓$0.48 (-2.06%) | 22.82 | 23.30 | 2.15K |
2024-02-23 | 23.24 | 22.90 | ↓$0.34 (-1.46%) | 22.83 | 23.49 | 10.64K |
2024-02-22 | 23.70 | 22.83 | ↓$0.87 (-3.67%) | 22.83 | 23.70 | 12.62K |
2024-02-21 | 23.75 | 23.50 | ↓$0.25 (-1.06%) | 23.27 | 23.85 | 11.59K |
2024-02-20 | 24.04 | 23.80 | ↓$0.24 (-1.00%) | 23.66 | 24.04 | 9.69K |
2024-02-16 | 23.98 | 23.98 | ↑$0.00 (0.00%) | 23.98 | 23.98 | 225 |
2024-02-15 | 23.85 | 23.98 | ↑$0.13 (0.55%) | 23.72 | 24.10 | 3.41K |
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.