Finward Bancorp (FNWD)
NASDAQ: FNWD
· Real-Time Price · USD
32.71
-0.03 (-0.09%)
At close: Sep 25, 2025, 10:28 AM
FNWD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 32.90 | 32.90 | 32.10 | 32.74 | 32.74 | 0.77% | 7,781 |
| 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 |
| Sep 16, 2025 | 31.54 | 31.77 | 31.54 | 31.77 | 31.77 | -0.81% | 5,105 |
| Sep 15, 2025 | 32.20 | 32.47 | 31.94 | 32.03 | 32.03 | 0.09% | 23,442 |
| Sep 12, 2025 | 31.76 | 32.18 | 31.76 | 32.00 | 32.00 | 0.76% | 14,913 |
| Sep 11, 2025 | 30.73 | 32.17 | 30.73 | 31.76 | 31.76 | 0.03% | 27,235 |
| Sep 10, 2025 | 31.61 | 32.00 | 31.45 | 31.75 | 31.75 | -0.38% | 4,522 |
| Sep 9, 2025 | 32.37 | 32.41 | 31.83 | 31.87 | 31.87 | -1.67% | 10,400 |
| Sep 8, 2025 | 32.55 | 32.55 | 32.23 | 32.41 | 32.41 | -0.67% | 4,406 |
| Sep 5, 2025 | 32.35 | 32.63 | 32.31 | 32.63 | 32.63 | 0.87% | 8,000 |
| Sep 4, 2025 | 31.73 | 32.35 | 31.73 | 32.35 | 32.35 | 2.67% | 8,943 |
| Sep 3, 2025 | 31.35 | 31.83 | 31.29 | 31.51 | 31.51 | -0.66% | 25,426 |
| Sep 2, 2025 | 31.76 | 32.03 | 31.68 | 31.72 | 31.72 | -0.88% | 11,538 |
| Aug 29, 2025 | 32.08 | 32.90 | 31.57 | 32.00 | 32.00 | 0.31% | 48,920 |
| Aug 28, 2025 | 31.59 | 32.48 | 30.79 | 31.90 | 31.78 | 0.19% | 23,545 |
| Aug 27, 2025 | 32.25 | 32.33 | 31.55 | 31.84 | 31.72 | -0.19% | 15,500 |