Finward Bancorp (FNWD)
NASDAQ: FNWD
· Real-Time Price · USD
29.54
-0.40 (-1.34%)
At close: Aug 14, 2025, 3:59 PM
29.59
0.17%
After-hours: Aug 14, 2025, 04:04 PM EDT
FNWD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 29.59 | 30.25 | 29.49 | 29.59 | 29.59 | -1.17% | 66,216 |
| Aug 13, 2025 | 29.45 | 30.59 | 29.45 | 29.94 | 29.94 | -0.20% | 142,700 |
| Aug 12, 2025 | 28.38 | 30.25 | 28.30 | 30.00 | 30.00 | 5.37% | 87,900 |
| Aug 11, 2025 | 28.30 | 28.50 | 28.13 | 28.47 | 28.47 | 0.89% | 15,600 |
| Aug 8, 2025 | 27.69 | 28.50 | 27.69 | 28.22 | 28.22 | 3.14% | 39,000 |
| Aug 7, 2025 | 27.65 | 27.69 | 27.36 | 27.36 | 27.36 | -0.58% | 38,126 |
| Aug 6, 2025 | 27.46 | 27.97 | 27.27 | 27.52 | 27.52 | -0.25% | 80,900 |
| Aug 5, 2025 | 27.53 | 27.83 | 27.16 | 27.59 | 27.59 | 0.18% | 25,317 |
| Aug 4, 2025 | 27.79 | 28.11 | 27.12 | 27.54 | 27.54 | 0.07% | 145,010 |
| Aug 1, 2025 | 27.55 | 28.24 | 27.28 | 27.52 | 27.52 | -0.76% | 106,300 |
| Jul 31, 2025 | 28.30 | 28.30 | 27.32 | 27.73 | 27.73 | -1.14% | 142,612 |
| Jul 30, 2025 | 27.82 | 28.99 | 27.50 | 28.05 | 28.05 | 0.90% | 160,300 |
| Jul 29, 2025 | 27.90 | 28.43 | 27.11 | 27.80 | 27.80 | 0.04% | 136,700 |
| Jul 28, 2025 | 27.69 | 28.49 | 27.14 | 27.79 | 27.79 | 0.32% | 141,300 |
| Jul 25, 2025 | 27.60 | 28.30 | 27.02 | 27.70 | 27.70 | 2.37% | 90,302 |
| Jul 24, 2025 | 28.01 | 28.50 | 26.70 | 27.06 | 27.06 | -3.36% | 147,439 |
| Jul 23, 2025 | 27.40 | 28.20 | 26.79 | 28.00 | 28.00 | 4.52% | 79,500 |
| Jul 22, 2025 | 26.90 | 27.10 | 26.79 | 26.79 | 26.79 | -0.41% | 12,100 |
| Jul 21, 2025 | 26.68 | 27.00 | 26.68 | 26.90 | 26.90 | 1.01% | 6,812 |
| Jul 18, 2025 | 27.07 | 27.11 | 26.46 | 26.63 | 26.63 | -0.67% | 8,600 |