Finward Bancorp (FNWD)
NASDAQ: FNWD
· Real-Time Price · USD
32.35
0.85 (2.68%)
At close: Sep 04, 2025, 3:59 PM
32.35
0.00%
After-hours: Sep 04, 2025, 04:04 PM EDT
FNWD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2025 | 30.82 | 31.96 | 30.82 | 31.90 | 31.78 | 4.90% | 17,506 |
| Aug 25, 2025 | 30.42 | 30.83 | 30.28 | 30.41 | 30.30 | -0.07% | 35,700 |
| Aug 22, 2025 | 29.21 | 30.43 | 29.21 | 30.43 | 30.32 | 3.72% | 37,009 |
| Aug 21, 2025 | 29.25 | 29.58 | 29.07 | 29.34 | 29.23 | 0.20% | 37,800 |
| Aug 20, 2025 | 29.31 | 29.59 | 28.67 | 29.28 | 29.17 | 0.27% | 48,409 |
| Aug 19, 2025 | 29.47 | 29.47 | 28.87 | 29.20 | 29.09 | -0.78% | 23,300 |
| Aug 18, 2025 | 29.72 | 29.88 | 29.36 | 29.43 | 29.32 | -0.61% | 31,846 |
| Aug 15, 2025 | 29.76 | 30.21 | 29.36 | 29.61 | 29.50 | 0.07% | 53,513 |
| Aug 14, 2025 | 29.59 | 30.25 | 29.48 | 29.59 | 29.48 | -1.17% | 66,023 |
| Aug 13, 2025 | 29.45 | 30.59 | 29.45 | 29.94 | 29.83 | -0.20% | 142,700 |
| Aug 12, 2025 | 28.38 | 30.25 | 28.30 | 30.00 | 29.89 | 5.37% | 87,900 |
| Aug 11, 2025 | 28.30 | 28.50 | 28.13 | 28.47 | 28.36 | 0.89% | 15,600 |
| Aug 8, 2025 | 27.69 | 28.50 | 27.69 | 28.22 | 28.11 | 3.14% | 39,000 |
| Aug 7, 2025 | 27.65 | 27.69 | 27.36 | 27.36 | 27.26 | -0.58% | 38,126 |