Finward Bancorp (FNWD)
NASDAQ: FNWD
· Real-Time Price · USD
32.52
0.30 (0.93%)
At close: Oct 15, 2025, 3:59 PM
32.52
0.00%
After-hours: Oct 15, 2025, 04:04 PM EDT
FNWD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 31.23 | 32.52 | 31.20 | 32.22 | 32.22 | 3.30% | 41,963 |
| Oct 13, 2025 | 31.15 | 32.40 | 30.64 | 31.19 | 31.19 | 1.04% | 15,200 |
| Oct 10, 2025 | 32.01 | 32.34 | 30.85 | 30.87 | 30.87 | -2.92% | 17,635 |
| Oct 9, 2025 | 32.10 | 32.19 | 31.67 | 31.80 | 31.80 | -0.50% | 7,420 |
| Oct 8, 2025 | 32.00 | 32.42 | 31.69 | 31.96 | 31.96 | 0.50% | 19,700 |
| Oct 7, 2025 | 31.81 | 33.01 | 31.57 | 31.80 | 31.80 | -0.41% | 17,700 |
| Oct 6, 2025 | 32.69 | 33.00 | 31.67 | 31.93 | 31.93 | 0.50% | 53,100 |
| Oct 3, 2025 | 32.97 | 33.00 | 31.65 | 31.77 | 31.77 | 0.13% | 12,100 |
| Oct 2, 2025 | 32.21 | 32.21 | 31.53 | 31.73 | 31.73 | -0.87% | 8,826 |
| Oct 1, 2025 | 32.43 | 32.43 | 31.87 | 32.01 | 32.01 | -0.25% | 7,516 |
| Sep 30, 2025 | 32.10 | 32.58 | 31.86 | 32.09 | 32.09 | -0.25% | 9,519 |
| Sep 29, 2025 | 32.43 | 32.97 | 31.81 | 32.17 | 32.17 | -0.40% | 13,100 |
| Sep 26, 2025 | 32.20 | 32.34 | 32.13 | 32.30 | 32.30 | 0.25% | 4,645 |
| Sep 25, 2025 | 32.86 | 32.86 | 32.00 | 32.22 | 32.22 | -1.59% | 14,100 |
| Sep 24, 2025 | 32.90 | 32.92 | 32.10 | 32.74 | 32.74 | 0.77% | 7,900 |
| Sep 23, 2025 | 31.90 | 32.57 | 31.81 | 32.49 | 32.49 | 1.88% | 27,800 |
| Sep 22, 2025 | 32.04 | 33.22 | 31.76 | 31.89 | 31.89 | -0.34% | 32,800 |
| Sep 19, 2025 | 32.50 | 32.88 | 31.67 | 32.00 | 32.00 | -1.23% | 53,240 |
| Sep 18, 2025 | 31.99 | 32.40 | 31.52 | 32.40 | 32.40 | 2.73% | 8,900 |
| Sep 17, 2025 | 32.08 | 32.35 | 31.54 | 31.54 | 31.54 | -0.72% | 12,400 |
Page 1 of 136