Finward Bancorp

28.90
-0.04 (-0.14%)
At close: Apr 04, 2025, 3:59 PM
28.95
0.18%
After-hours: Apr 04, 2025, 04:24 PM EDT

Finward Bancorp Stock Price History

Date Open High Low Close Change % Change Volume
Apr 4, 2025 28.50 29.46 28.25 28.90 -0.04 -0.14% 10,107
Apr 3, 2025 29.05 29.20 28.24 28.94 -0.16 -0.55% 4,300
Apr 2, 2025 29.25 29.37 29.10 29.10 -0.01 -0.03% 6,539
Apr 1, 2025 29.20 29.20 29.01 29.11 0.01 0.03% 1,931
Mar 31, 2025 29.00 29.21 29.00 29.10 0.00 0.00% 4,200
Mar 28, 2025 29.10 29.10 29.10 29.10 -0.10 -0.34% 1,539
Mar 27, 2025 29.30 29.30 29.00 29.20 0.01 0.03% 5,900
Mar 26, 2025 29.30 29.30 28.90 29.19 -0.15 -0.51% 4,400
Mar 25, 2025 29.42 29.42 29.34 29.34 0.14 0.48% 1,949
Mar 24, 2025 29.40 29.40 29.15 29.20 0.26 0.90% 2,944
Mar 21, 2025 28.39 29.00 28.39 28.94 0.26 0.91% 4,006
Mar 20, 2025 29.00 29.45 28.00 28.68 -0.41 -1.41% 6,206
Mar 19, 2025 29.77 29.77 29.09 29.09 -0.29 -0.99% 3,600
Mar 18, 2025 29.38 29.59 29.38 29.38 0.03 0.10% 4,948
Mar 17, 2025 29.23 30.00 29.01 29.35 -0.10 -0.34% 20,200
Mar 14, 2025 29.43 29.59 29.19 29.45 0.09 0.31% 5,000
Mar 13, 2025 29.40 29.42 29.08 29.36 0.05 0.17% 6,325
Mar 12, 2025 27.84 29.31 27.84 29.31 1.41 5.05% 9,000
Mar 11, 2025 27.75 27.90 27.50 27.90 0.35 1.27% 3,800
Mar 10, 2025 27.90 28.16 27.55 27.55 -0.44 -1.57% 2,845
Mar 7, 2025 27.05 28.00 27.05 27.99 0.98 3.63% 3,300
Mar 6, 2025 26.75 28.00 26.75 27.01 0.25 0.93% 9,443
Mar 5, 2025 27.14 27.14 26.76 26.76 -0.39 -1.44% 1,000
Mar 4, 2025 27.18 27.18 27.15 27.15 0.34 1.27% 2,221
Mar 3, 2025 27.00 27.00 26.81 26.81 -0.18 -0.67% 6,500
Feb 28, 2025 26.60 26.99 26.55 26.99 0.39 1.47% 3,013
Feb 27, 2025 26.45 26.60 26.45 26.60 0.24 0.91% 1,000
Feb 26, 2025 26.57 26.70 26.36 26.36 0.05 0.19% 2,808
Feb 25, 2025 26.75 26.75 26.31 26.31 -0.34 -1.28% 1,312
Feb 24, 2025 26.45 27.00 26.39 26.65 0.15 0.57% 2,231
Feb 21, 2025 26.55 26.55 26.50 26.50 0.00 0.00% 2,706
Feb 20, 2025 26.60 26.70 26.50 26.50 -0.03 -0.11% 1,900
Feb 19, 2025 26.55 26.87 26.53 26.53 -0.02 -0.08% 3,120
Feb 18, 2025 26.97 27.05 26.55 26.55 -0.10 -0.38% 1,300
Feb 14, 2025 26.50 26.65 26.50 26.65 0.27 1.02% 920
Feb 13, 2025 26.74 26.74 26.38 26.38 0.22 0.84% 1,100
Feb 12, 2025 26.44 27.04 26.16 26.16 -0.22 -0.83% 2,500
Feb 11, 2025 26.40 26.80 26.38 26.38 -0.12 -0.45% 43,730
Feb 10, 2025 27.00 27.19 26.50 26.50 0.19 0.72% 1,828
Feb 7, 2025 26.13 27.00 26.13 26.31 -0.11 -0.42% 4,300
Feb 6, 2025 26.97 26.97 26.17 26.42 -0.33 -1.23% 7,143
Feb 5, 2025 27.06 27.10 26.75 26.75 -0.25 -0.93% 1,200
Feb 4, 2025 27.00 27.00 27.00 27.00 0.31 1.16% 900
Feb 3, 2025 26.12 27.44 26.12 26.69 0.12 0.45% 8,400
Jan 31, 2025 26.61 27.05 26.53 26.57 -0.09 -0.34% 5,200
Jan 30, 2025 26.62 27.17 26.62 26.66 0.03 0.11% 2,200
Jan 29, 2025 26.85 27.18 26.63 26.63 0.03 0.11% 1,444
Jan 28, 2025 26.85 27.00 26.60 26.60 -0.25 -0.93% 7,500
Jan 27, 2025 27.09 27.09 26.85 26.85 0.07 0.26% 647
Jan 24, 2025 26.81 26.83 26.70 26.78 -0.04 -0.15% 2,700