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 |
Create an account or log in to view more rows.
$FNWD out of the way
$FNWD the market is selling off
$FNWD is going to have a run next month
$FNWD shaking weak hands that’s all