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