Finward Bancorp (FNWD) Historical Stock Data

37.45 ↓0.04 (-0.11%)

As of June 23, 2022, 3:54pm EST.

Historical Data

In the past 30 trading days, FNWD is up 0.20% a day on average. There have been 19 days where Finward Bancorp closed green and 11 days where FNWD closed red.

Date	Open	Close	Change	Low	High	Volume
2022-07-01	36.91	37.45	↑$0.54 (1.46%)	36.10	37.99	3.98K
2022-06-30	37.49	37.49	↑$0.00 (0.00%)	37.47	37.49	827
2022-06-29	37.49	37.49	↑$0.00 (0.00%)	36.92	37.49	0.91K
2022-06-28	37.00	37.50	↑$0.50 (1.35%)	36.85	37.50	1.97K
2022-06-27	37.88	37.07	↓$0.81 (-2.14%)	37.07	38.49	492
2022-06-24	37.88	37.93	↑$0.05 (0.13%)	37.44	38.82	8.94K
2022-06-23	38.49	36.70	↓$1.79 (-4.65%)	36.70	38.49	747
2022-06-22	37.99	37.98	↓$0.01 (-0.03%)	37.95	37.99	3.34K
2022-06-21	37.91	37.99	↑$0.08 (0.21%)	37.91	37.99	2.10K
2022-06-17	36.49	37.75	↑$1.26 (3.45%)	36.11	37.75	15.51K
2022-06-16	36.80	36.50	↓$0.30 (-0.82%)	36.10	37.25	5.77K
2022-06-15	37.99	37.45	↓$0.54 (-1.42%)	36.80	37.99	4.68K
2022-06-14	37.73	37.00	↓$0.73 (-1.93%)	37.00	37.73	1.80K
2022-06-13	37.35	37.53	↑$0.17 (0.47%)	37.35	37.53	1.01K
2022-06-10	37.37	37.35	↓$0.02 (-0.05%)	37.35	37.37	1.81K
2022-06-09	37.75	37.75	↑$0.00 (0.00%)	37.75	37.75	1
2022-06-08	37.81	37.75	↓$0.05 (-0.15%)	37.60	38.25	1.70K
2022-06-07	38.00	37.83	↓$0.17 (-0.45%)	37.83	38.23	4.60K
2022-06-06	37.59	38.07	↑$0.48 (1.28%)	37.59	38.40	4.13K
2022-06-03	38.00	38.00	↑$0.00 (0.00%)	38.00	38.00	121
2022-06-02	37.51	38.00	↑$0.49 (1.31%)	37.41	38.00	7.03K
2022-06-01	37.50	37.80	↑$0.30 (0.80%)	37.50	37.80	1.45K
2022-05-31	37.75	38.00	↑$0.25 (0.66%)	37.75	38.35	1.61K
2022-05-27	37.65	37.91	↑$0.26 (0.69%)	37.37	38.25	10.77K
2022-05-26	37.53	37.23	↓$0.30 (-0.80%)	37.23	37.75	1.56K
2022-05-25	37.13	38.50	↑$1.37 (3.69%)	37.05	38.50	2.90K
2022-05-24	37.05	37.46	↑$0.41 (1.11%)	37.00	37.46	6.86K
2022-05-23	37.85	38.00	↑$0.15 (0.40%)	37.75	38.00	1.38K
2022-05-20	37.01	37.70	↑$0.69 (1.86%)	37.00	37.85	6.70K
2022-05-19	38.19	38.00	↓$0.19 (-0.50%)	37.83	38.19	4.11K