Finward Bancorp (FNWD)
NASDAQ: FNWD · Real-Time Price · USD
38.56
-0.91 (-2.31%)
At close: Dec 5, 2025, 4:00 PM EST
38.56
0.00 (0.00%)
After-hours: Dec 5, 2025, 5:01 PM EST
Finward Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 39.21 | 39.65 | 38.27 | 38.56 | 38.56 | -2.31% | 26,577 |
| Dec 4, 2025 | 39.60 | 39.88 | 38.91 | 39.47 | 39.47 | -1.15% | 28,584 |
| Dec 3, 2025 | 38.15 | 39.99 | 38.15 | 39.93 | 39.93 | 4.94% | 84,817 |
| Dec 2, 2025 | 38.18 | 39.84 | 37.98 | 38.05 | 38.05 | -0.89% | 97,138 |
| Dec 1, 2025 | 38.01 | 39.15 | 37.90 | 38.39 | 38.39 | 1.01% | 66,250 |
| Nov 28, 2025 | 37.54 | 38.47 | 36.97 | 38.01 | 38.01 | 0.01% | 39,323 |
| Nov 26, 2025 | 37.37 | 38.49 | 36.63 | 38.00 | 38.00 | 2.15% | 69,397 |
| Nov 25, 2025 | 37.38 | 37.98 | 36.93 | 37.20 | 37.20 | 1.75% | 72,405 |
| Nov 24, 2025 | 37.11 | 37.44 | 36.20 | 36.56 | 36.56 | -0.84% | 61,712 |
| Nov 21, 2025 | 36.05 | 37.44 | 36.05 | 36.87 | 36.87 | 2.73% | 26,606 |
| Nov 20, 2025 | 36.00 | 36.57 | 35.76 | 35.89 | 35.89 | -0.31% | 18,400 |
| Nov 19, 2025 | 36.00 | 36.41 | 35.50 | 36.00 | 36.00 | 0.53% | 16,982 |
| Nov 18, 2025 | 35.00 | 36.14 | 35.00 | 35.81 | 35.81 | 1.88% | 19,769 |
| Nov 17, 2025 | 35.67 | 36.41 | 35.14 | 35.15 | 35.15 | -1.18% | 46,472 |
| Nov 14, 2025 | 35.79 | 36.03 | 34.29 | 35.57 | 35.57 | 0.59% | 52,081 |
| Nov 13, 2025 | 35.21 | 36.39 | 35.21 | 35.36 | 35.36 | 1.61% | 41,488 |
| Nov 12, 2025 | 34.41 | 35.10 | 34.10 | 34.80 | 34.80 | 0.52% | 23,128 |
| Nov 11, 2025 | 33.35 | 34.95 | 33.35 | 34.62 | 34.62 | 3.71% | 57,819 |
| Nov 10, 2025 | 34.50 | 34.50 | 32.38 | 33.38 | 33.38 | -0.24% | 17,587 |
| Nov 7, 2025 | 33.24 | 33.74 | 33.19 | 33.46 | 33.46 | 0.78% | 4,953 |
| Nov 6, 2025 | 33.48 | 34.18 | 32.80 | 33.20 | 33.20 | -0.69% | 24,675 |
| Nov 5, 2025 | 33.70 | 33.70 | 33.04 | 33.43 | 33.43 | -1.39% | 10,029 |
| Nov 4, 2025 | 34.51 | 34.72 | 33.53 | 33.90 | 33.90 | -1.51% | 8,109 |
| Nov 3, 2025 | 35.32 | 35.32 | 34.27 | 34.42 | 34.42 | -2.08% | 5,550 |
| Oct 31, 2025 | 34.88 | 35.65 | 34.74 | 35.15 | 35.15 | 0.66% | 16,500 |
| Oct 30, 2025 | 33.51 | 35.66 | 33.00 | 34.92 | 34.92 | 3.34% | 29,711 |
| Oct 29, 2025 | 34.00 | 35.24 | 33.10 | 33.79 | 33.79 | 4.10% | 38,975 |
| Oct 28, 2025 | 33.12 | 34.00 | 32.46 | 32.46 | 32.46 | -1.34% | 66,025 |
| Oct 27, 2025 | 33.29 | 34.02 | 32.82 | 32.90 | 32.90 | -0.90% | 51,963 |
| Oct 24, 2025 | 33.50 | 34.40 | 32.87 | 33.20 | 33.20 | -0.06% | 57,463 |
| Oct 23, 2025 | 33.11 | 34.23 | 32.98 | 33.22 | 33.22 | 0.67% | 42,906 |
| Oct 22, 2025 | 33.19 | 33.55 | 32.86 | 33.00 | 33.00 | -0.06% | 36,239 |
| Oct 21, 2025 | 32.52 | 33.44 | 32.44 | 33.02 | 33.02 | 1.57% | 20,825 |
| Oct 20, 2025 | 32.44 | 33.24 | 31.90 | 32.51 | 32.51 | 0.46% | 16,885 |
| Oct 17, 2025 | 31.79 | 32.49 | 31.79 | 32.36 | 32.36 | 1.38% | 22,636 |
| Oct 16, 2025 | 32.60 | 33.15 | 31.22 | 31.92 | 31.92 | -1.85% | 29,212 |
| Oct 15, 2025 | 32.75 | 33.29 | 32.34 | 32.52 | 32.52 | 0.93% | 23,372 |
| 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% | 15,178 |
| 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% | 19,673 |
| Oct 7, 2025 | 31.81 | 33.01 | 31.57 | 31.80 | 31.80 | -0.41% | 17,660 |
| Oct 6, 2025 | 32.69 | 33.00 | 31.67 | 31.93 | 31.93 | 0.50% | 53,077 |
| 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% | 13,090 |
| 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% | 14,093 |
| Sep 24, 2025 | 32.90 | 32.92 | 32.10 | 32.74 | 32.74 | 0.77% | 7,870 |
| Sep 23, 2025 | 31.90 | 32.57 | 31.81 | 32.49 | 32.49 | 1.88% | 27,771 |
| Sep 22, 2025 | 32.04 | 33.22 | 31.76 | 31.89 | 31.89 | -0.34% | 32,781 |
| 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% | 8,878 |
| Sep 17, 2025 | 32.08 | 32.35 | 31.54 | 31.54 | 31.54 | -0.71% | 12,357 |
| Sep 16, 2025 | 31.54 | 31.77 | 31.54 | 31.77 | 31.77 | -0.83% | 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% | 10,372 |
| 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% | 7,961 |
| Sep 4, 2025 | 31.73 | 32.35 | 31.73 | 32.35 | 32.35 | 2.68% | 8,943 |
| Sep 3, 2025 | 31.35 | 31.83 | 31.29 | 31.51 | 31.51 | -0.68% | 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% | 15,465 |
| 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% | 35,663 |
| 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% | 37,788 |
| 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% | 23,299 |
| 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% | 142,697 |
| Aug 12, 2025 | 28.38 | 30.25 | 28.30 | 30.00 | 29.89 | 5.37% | 87,884 |
| Aug 11, 2025 | 28.30 | 28.50 | 28.13 | 28.47 | 28.36 | 0.89% | 15,594 |
| Aug 8, 2025 | 27.69 | 28.50 | 27.69 | 28.22 | 28.11 | 3.14% | 38,973 |
| Aug 7, 2025 | 27.65 | 27.69 | 27.36 | 27.36 | 27.26 | -0.58% | 38,126 |
| Aug 6, 2025 | 27.46 | 27.97 | 27.27 | 27.52 | 27.42 | -0.25% | 80,873 |
| Aug 5, 2025 | 27.53 | 27.83 | 27.16 | 27.59 | 27.49 | 0.18% | 25,317 |
| Aug 4, 2025 | 27.79 | 28.11 | 27.12 | 27.54 | 27.44 | 0.07% | 145,010 |
| Aug 1, 2025 | 27.55 | 28.24 | 27.28 | 27.52 | 27.42 | -0.76% | 106,282 |
| Jul 31, 2025 | 28.30 | 28.30 | 27.32 | 27.73 | 27.63 | -1.14% | 142,612 |
| Jul 30, 2025 | 27.82 | 28.99 | 27.50 | 28.05 | 27.94 | 0.90% | 160,272 |
| Jul 29, 2025 | 27.90 | 28.43 | 27.11 | 27.80 | 27.70 | 0.04% | 136,671 |
| Jul 28, 2025 | 27.69 | 28.49 | 27.14 | 27.79 | 27.69 | 0.32% | 141,279 |
| Jul 25, 2025 | 27.60 | 28.30 | 27.02 | 27.70 | 27.60 | 2.37% | 90,302 |
| Jul 24, 2025 | 28.02 | 28.50 | 26.70 | 27.06 | 26.96 | -3.36% | 147,439 |
| Jul 23, 2025 | 27.40 | 28.20 | 26.79 | 28.00 | 27.89 | 4.52% | 79,470 |
| Jul 22, 2025 | 26.90 | 27.10 | 26.79 | 26.79 | 26.69 | -0.41% | 12,073 |
| Jul 21, 2025 | 26.68 | 27.00 | 26.68 | 26.90 | 26.80 | 1.01% | 6,812 |
| Jul 18, 2025 | 27.07 | 27.11 | 26.46 | 26.63 | 26.53 | -0.67% | 8,585 |
| Jul 17, 2025 | 26.98 | 27.15 | 26.71 | 26.81 | 26.71 | -2.01% | 8,578 |