Finward Bancorp (FNWD)
26.95
-0.04 (-0.15%)
At close: Mar 03, 2025, 3:59 PM
26.81
-0.52%
After-hours: Mar 03, 2025, 04:00 PM EST
FNWD Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 23, 2025 | 26.81 | 27.20 | 26.81 | 26.82 | 0.01 | 0.04% | 1,700 |
| Jan 22, 2025 | 26.89 | 27.20 | 26.81 | 26.81 | -0.16 | -0.59% | 2,815 |
| Jan 21, 2025 | 26.81 | 27.24 | 26.81 | 26.97 | -0.04 | -0.15% | 3,800 |
| Jan 17, 2025 | 27.00 | 27.21 | 26.92 | 27.01 | 0.01 | 0.04% | 3,623 |
| Jan 16, 2025 | 27.32 | 27.32 | 27.00 | 27.00 | -0.31 | -1.14% | 3,000 |
| Jan 15, 2025 | 27.26 | 27.81 | 27.26 | 27.31 | 0.11 | 0.40% | 2,331 |
| Jan 14, 2025 | 27.30 | 27.30 | 27.20 | 27.20 | 0.18 | 0.67% | 1,926 |
| Jan 13, 2025 | 27.45 | 27.45 | 27.02 | 27.02 | -0.43 | -1.57% | 6,425 |
| Jan 10, 2025 | 27.88 | 28.19 | 27.38 | 27.45 | -0.55 | -1.96% | 3,335 |
| Jan 8, 2025 | 28.14 | 28.14 | 28.00 | 28.00 | -0.15 | -0.53% | 1,630 |
| Jan 7, 2025 | 29.03 | 29.04 | 28.11 | 28.15 | -1.31 | -4.45% | 2,631 |
| Jan 6, 2025 | 29.50 | 29.50 | 28.83 | 29.46 | 1.14 | 4.03% | 3,048 |
| Jan 3, 2025 | 28.32 | 28.32 | 28.32 | 28.32 | -0.18 | -0.63% | 725 |
| Jan 2, 2025 | 28.25 | 28.82 | 28.25 | 28.50 | 0.39 | 1.39% | 1,000 |
| Dec 31, 2024 | 28.20 | 28.81 | 28.11 | 28.11 | -0.20 | -0.71% | 3,600 |
| Dec 30, 2024 | 29.37 | 29.45 | 28.31 | 28.31 | -0.48 | -1.67% | 7,000 |
| Dec 27, 2024 | 29.42 | 29.42 | 28.79 | 28.79 | -0.37 | -1.27% | 1,200 |
| Dec 26, 2024 | 29.37 | 29.70 | 29.05 | 29.16 | -0.29 | -0.98% | 5,000 |
| Dec 24, 2024 | 29.38 | 29.45 | 29.38 | 29.45 | 0.08 | 0.27% | 719 |
| Dec 23, 2024 | 29.81 | 29.96 | 29.37 | 29.37 | -0.84 | -2.78% | 5,900 |
| Dec 20, 2024 | 29.70 | 30.25 | 29.70 | 30.21 | 0.28 | 0.94% | 3,800 |
| Dec 19, 2024 | 30.05 | 30.05 | 29.93 | 29.93 | 0.62 | 2.12% | 1,304 |
| Dec 18, 2024 | 30.31 | 30.35 | 29.31 | 29.31 | -1.17 | -3.84% | 5,211 |
| Dec 17, 2024 | 30.81 | 30.81 | 30.14 | 30.48 | -0.52 | -1.68% | 9,103 |
| Dec 16, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | -0.15 | -0.48% | 602 |