Finward Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	37.05	37.80	36.98	37.45	37.45	0.43%	9,727
Mar 6, 2026	36.52	37.40	36.52	37.29	37.29	2.11%	6,298
Mar 5, 2026	36.34	36.64	35.79	36.52	36.52	1.93%	10,650
Mar 4, 2026	36.67	36.75	35.83	35.83	35.83	-0.91%	5,958
Mar 3, 2026	37.27	37.27	36.13	36.16	36.16	-1.82%	2,835
Mar 2, 2026	37.16	37.90	36.53	36.83	36.83	-1.42%	5,079
Feb 27, 2026	36.89	37.93	36.89	37.36	37.36	0.86%	11,560
Feb 26, 2026	36.61	37.04	36.61	37.04	37.04	1.20%	3,705
Feb 25, 2026	37.00	37.50	36.60	36.60	36.60	1.98%	5,383
Feb 24, 2026	35.40	36.65	35.40	35.89	35.89	1.96%	3,751
Feb 23, 2026	36.98	37.02	35.20	35.20	35.20	-4.24%	5,202
Feb 20, 2026	36.25	36.76	35.65	36.76	36.76	0.71%	3,471
Feb 19, 2026	35.96	36.87	35.96	36.50	36.50	-1.93%	3,067
Feb 18, 2026	37.00	37.31	36.75	37.22	37.22	0.62%	5,466
Feb 17, 2026	38.12	38.12	36.99	36.99	36.99	-1.73%	10,517
Feb 13, 2026	37.50	37.64	36.85	37.64	37.64	1.81%	25,034
Feb 12, 2026	37.95	38.03	36.97	36.97	36.97	-1.18%	19,607
Feb 11, 2026	38.50	38.50	37.41	37.41	37.41	-2.76%	4,024
Feb 10, 2026	38.62	38.70	38.47	38.47	38.47	-0.85%	4,915
Feb 9, 2026	38.80	38.97	38.67	38.80	38.80	0.03%	8,966
Feb 6, 2026	38.11	38.99	38.11	38.79	38.79	1.02%	11,585
Feb 5, 2026	38.42	38.67	38.16	38.40	38.40	1.43%	9,498
Feb 4, 2026	38.36	38.70	37.86	37.86	37.86	-1.02%	8,557
Feb 3, 2026	38.05	38.49	37.28	38.25	38.25	3.32%	27,475
Feb 2, 2026	36.68	37.99	36.57	37.02	37.02	1.02%	34,761
Jan 30, 2026	35.57	36.82	35.45	36.65	36.65	0.84%	15,561
Jan 29, 2026	35.50	36.34	35.37	36.34	36.34	3.98%	12,576
Jan 28, 2026	36.21	36.21	34.76	34.95	34.95	-4.61%	18,852
Jan 27, 2026	36.56	36.87	36.42	36.64	36.64	0.44%	6,641
Jan 26, 2026	36.86	36.86	36.01	36.48	36.48	-0.46%	8,655
Jan 23, 2026	36.45	36.65	36.45	36.65	36.65	-2.47%	2,998
Jan 22, 2026	38.55	38.74	37.23	37.58	37.58	-1.00%	14,891
Jan 21, 2026	36.56	37.96	36.13	37.96	37.96	4.95%	24,696
Jan 20, 2026	36.38	36.60	35.87	36.17	36.17	0.72%	66,872
Jan 16, 2026	35.56	36.37	35.19	35.91	35.91	0.70%	44,383
Jan 15, 2026	35.09	36.37	34.12	35.66	35.66	1.12%	23,561
Jan 14, 2026	35.12	35.35	34.64	35.27	35.27	0.90%	10,514
Jan 13, 2026	34.64	35.36	34.53	34.95	34.95	1.13%	29,197
Jan 12, 2026	34.99	35.06	34.48	34.56	34.56	-0.26%	7,533
Jan 9, 2026	35.32	35.46	34.21	34.65	34.65	-1.65%	11,170
Jan 8, 2026	33.61	35.39	33.61	35.23	35.23	3.68%	11,071
Jan 7, 2026	33.91	34.40	33.61	33.98	33.98	-0.23%	8,103
Jan 6, 2026	35.00	35.02	34.06	34.06	34.06	-2.21%	16,573
Jan 5, 2026	35.37	35.94	34.83	34.83	34.83	-2.16%	18,517
Jan 2, 2026	35.26	35.61	34.54	35.60	35.60	1.17%	19,030
Dec 31, 2025	35.22	35.98	34.95	35.19	35.19	-0.68%	29,468
Dec 30, 2025	36.00	36.00	35.19	35.43	35.43	0.03%	15,406
Dec 29, 2025	36.48	36.48	35.30	35.42	35.42	-3.88%	7,985
Dec 26, 2025	36.89	36.89	36.39	36.85	36.85	-0.08%	5,023
Dec 24, 2025	37.11	37.34	36.75	36.88	36.88	-1.07%	7,375
Dec 23, 2025	37.15	37.47	37.06	37.28	37.28	-0.64%	9,102
Dec 22, 2025	37.82	38.02	37.09	37.52	37.52	-1.32%	25,011
Dec 19, 2025	38.36	38.36	37.37	38.02	38.02	-0.76%	33,201
Dec 18, 2025	37.84	38.72	37.75	38.31	38.31	1.50%	15,460
Dec 17, 2025	38.25	38.25	37.45	37.75	37.75	-1.55%	8,487
Dec 16, 2025	39.08	39.20	38.34	38.34	38.22	-1.64%	10,704
Dec 15, 2025	39.33	39.35	38.82	38.98	38.86	0.10%	14,793
Dec 12, 2025	39.21	39.24	38.44	38.94	38.82	-0.28%	27,176
Dec 11, 2025	38.71	39.20	38.71	39.05	38.93	1.32%	18,759
Dec 10, 2025	36.37	38.74	36.37	38.54	38.42	1.13%	23,213
Dec 9, 2025	38.42	38.72	37.79	38.11	37.99	0.18%	15,040
Dec 8, 2025	38.57	38.97	38.02	38.04	37.92	-1.35%	10,471
Dec 5, 2025	39.21	39.65	38.27	38.56	38.44	-2.31%	26,577
Dec 4, 2025	39.60	39.88	38.91	39.47	39.35	-1.15%	28,584
Dec 3, 2025	38.15	39.99	38.15	39.93	39.81	4.94%	84,817
Dec 2, 2025	38.18	39.84	37.98	38.05	37.93	-0.89%	97,138
Dec 1, 2025	38.01	39.15	37.90	38.39	38.27	1.01%	66,250
Nov 28, 2025	37.54	38.47	36.97	38.01	37.89	0.01%	39,323
Nov 26, 2025	37.37	38.49	36.63	38.00	37.88	2.15%	69,397
Nov 25, 2025	37.38	37.98	36.93	37.20	37.08	1.75%	72,405
Nov 24, 2025	37.11	37.44	36.20	36.56	36.45	-0.84%	61,712
Nov 21, 2025	36.05	37.44	36.05	36.87	36.75	2.73%	26,606
Nov 20, 2025	36.00	36.57	35.76	35.89	35.78	-0.31%	18,400
Nov 19, 2025	36.00	36.41	35.50	36.00	35.89	0.53%	16,982
Nov 18, 2025	35.00	36.14	35.00	35.81	35.70	1.88%	19,769
Nov 17, 2025	35.67	36.41	35.14	35.15	35.04	-1.18%	46,472
Nov 14, 2025	35.79	36.03	34.29	35.57	35.46	0.59%	52,081
Nov 13, 2025	35.21	36.39	35.21	35.36	35.25	1.61%	41,488
Nov 12, 2025	34.41	35.10	34.10	34.80	34.69	0.52%	23,128
Nov 11, 2025	33.35	34.95	33.35	34.62	34.51	3.71%	57,819
Nov 10, 2025	34.50	34.50	32.38	33.38	33.28	-0.24%	17,587
Nov 7, 2025	33.24	33.74	33.19	33.46	33.36	0.78%	4,953
Nov 6, 2025	33.48	34.18	32.80	33.20	33.10	-0.69%	24,675
Nov 5, 2025	33.70	33.70	33.04	33.43	33.33	-1.39%	10,029
Nov 4, 2025	34.51	34.72	33.53	33.90	33.79	-1.51%	8,109
Nov 3, 2025	35.32	35.32	34.27	34.42	34.31	-2.08%	5,550
Oct 31, 2025	34.88	35.65	34.74	35.15	35.04	0.66%	16,500
Oct 30, 2025	33.51	35.66	33.00	34.92	34.81	3.34%	29,711
Oct 29, 2025	34.00	35.24	33.10	33.79	33.68	4.10%	38,975
Oct 28, 2025	33.12	34.00	32.46	32.46	32.36	-1.34%	66,025
Oct 27, 2025	33.29	34.02	32.82	32.90	32.80	-0.90%	51,963
Oct 24, 2025	33.50	34.40	32.87	33.20	33.10	-0.06%	57,463
Oct 23, 2025	33.11	34.23	32.98	33.22	33.12	0.67%	42,906
Oct 22, 2025	33.19	33.55	32.86	33.00	32.90	-0.06%	36,239
Oct 21, 2025	32.52	33.44	32.44	33.02	32.92	1.57%	20,825
Oct 20, 2025	32.44	33.24	31.90	32.51	32.41	0.46%	16,885
Oct 17, 2025	31.79	32.49	31.79	32.36	32.26	1.38%	22,636
Oct 16, 2025	32.60	33.15	31.22	31.92	31.82	-1.85%	29,212
Oct 15, 2025	32.75	33.29	32.34	32.52	32.42	0.93%	23,372
Oct 14, 2025	31.23	32.52	31.20	32.22	32.12	3.30%	41,963