Finward Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	34.33	35.55	34.00	34.07	34.07	-0.64%	354,177
Jun 25, 2026	34.40	34.48	33.61	34.29	34.29	0.44%	35,370
Jun 24, 2026	34.20	34.69	33.01	34.14	34.14	0.06%	27,483
Jun 23, 2026	34.40	34.40	33.29	34.12	34.12	-0.93%	19,538
Jun 22, 2026	34.19	34.44	33.17	34.44	34.44	0.73%	25,863
Jun 18, 2026	33.68	34.19	32.31	34.19	34.19	1.39%	30,295
Jun 17, 2026	33.58	34.19	33.58	33.72	33.72	0.27%	17,456
Jun 16, 2026	33.50	34.10	33.06	33.75	33.63	0.75%	10,431
Jun 15, 2026	33.49	33.84	33.35	33.50	33.38	-1.44%	12,895
Jun 12, 2026	33.71	34.00	33.24	33.99	33.87	-0.03%	7,274
Jun 11, 2026	34.38	34.38	33.25	34.00	33.88	-0.44%	7,398
Jun 10, 2026	33.25	35.20	32.15	34.15	34.03	3.08%	12,392
Jun 9, 2026	32.49	33.84	32.49	33.13	33.01	1.35%	8,105
Jun 8, 2026	32.38	32.95	31.94	32.69	32.57	0.71%	10,536
Jun 5, 2026	32.43	33.36	31.84	32.46	32.34	-0.67%	10,029
Jun 4, 2026	32.01	32.73	32.00	32.68	32.56	1.49%	11,930
Jun 3, 2026	32.25	32.46	31.81	32.20	32.09	-1.29%	12,151
Jun 2, 2026	32.38	33.10	32.38	32.62	32.50	-0.61%	7,936
Jun 1, 2026	32.54	33.00	32.39	32.82	32.70	-0.49%	11,858
May 29, 2026	32.61	32.98	31.95	32.98	32.86	-	10,013
May 28, 2026	32.44	33.00	32.05	32.98	32.86	0.76%	6,014
May 27, 2026	32.32	32.73	32.23	32.73	32.61	0.71%	6,198
May 26, 2026	32.53	33.64	32.15	32.50	32.38	0.81%	11,259
May 22, 2026	32.01	32.50	31.94	32.24	32.13	0.22%	8,700
May 21, 2026	33.54	33.55	32.17	32.17	32.06	-4.82%	9,296
May 20, 2026	33.50	34.93	33.26	33.80	33.68	1.32%	8,303
May 19, 2026	33.35	33.36	33.11	33.36	33.24	1.55%	4,305
May 18, 2026	32.37	33.29	32.17	32.85	32.73	1.08%	13,791
May 15, 2026	32.10	32.60	32.10	32.50	32.38	0.34%	6,681
May 14, 2026	31.81	32.51	31.58	32.39	32.27	2.50%	5,170
May 13, 2026	31.50	31.86	31.04	31.60	31.49	0.16%	10,304
May 12, 2026	31.78	31.78	30.91	31.55	31.44	-0.60%	17,854
May 11, 2026	31.47	31.74	30.59	31.74	31.63	-0.03%	9,073
May 8, 2026	31.70	32.30	31.51	31.75	31.64	-0.31%	8,892
May 7, 2026	31.00	32.04	31.00	31.85	31.74	2.58%	9,573
May 6, 2026	31.00	31.85	31.00	31.05	30.94	-0.80%	12,702
May 5, 2026	30.05	31.76	30.05	31.30	31.19	3.16%	10,084
May 4, 2026	31.69	31.69	30.10	30.34	30.23	-5.51%	11,759
May 1, 2026	31.90	32.11	31.70	32.11	32.00	-0.22%	3,937
Apr 30, 2026	31.91	32.20	31.45	32.18	32.07	0.81%	9,890
Apr 29, 2026	32.76	33.05	31.75	31.92	31.81	-3.36%	7,903
Apr 28, 2026	33.52	34.08	33.02	33.03	32.91	-1.49%	6,768
Apr 27, 2026	33.51	34.99	33.11	33.53	33.41	-0.80%	8,358
Apr 24, 2026	33.22	33.97	33.22	33.80	33.68	1.81%	7,463
Apr 23, 2026	33.06	33.32	32.82	33.20	33.08	-0.39%	2,325
Apr 22, 2026	32.26	33.87	32.26	33.33	33.21	2.90%	6,637
Apr 21, 2026	34.26	34.68	31.22	32.39	32.27	-5.62%	13,608
Apr 20, 2026	34.64	34.92	34.32	34.32	34.20	-1.32%	4,031
Apr 17, 2026	34.98	35.59	34.78	34.78	34.66	0.35%	5,320
Apr 16, 2026	35.06	35.23	34.66	34.66	34.54	-1.08%	2,839
Apr 15, 2026	34.60	35.47	34.60	35.04	34.92	-0.17%	2,261
Apr 14, 2026	35.30	35.30	35.10	35.10	34.98	-0.45%	2,498
Apr 13, 2026	35.04	35.26	34.93	35.26	35.13	0.74%	3,163
Apr 10, 2026	35.00	35.00	34.96	35.00	34.88	-0.11%	2,764
Apr 9, 2026	34.80	35.04	34.80	35.04	34.92	1.30%	6,415
Apr 8, 2026	34.42	34.80	34.22	34.59	34.47	1.05%	6,583
Apr 7, 2026	34.41	34.75	34.23	34.23	34.11	-1.69%	5,745
Apr 6, 2026	34.56	34.85	34.35	34.82	34.70	-0.63%	3,869
Apr 2, 2026	35.11	35.16	34.59	35.04	34.92	-2.12%	11,269
Apr 1, 2026	35.56	37.00	35.20	35.80	35.67	-1.38%	4,652
Mar 31, 2026	36.50	36.50	36.19	36.30	36.17	-0.14%	4,113
Mar 30, 2026	36.30	36.39	36.12	36.35	36.22	3.09%	5,116
Mar 27, 2026	35.75	35.75	35.26	35.26	35.13	-2.87%	1,661
Mar 26, 2026	36.97	36.97	36.30	36.30	36.17	-1.01%	2,439
Mar 25, 2026	37.24	37.24	36.60	36.67	36.54	-0.92%	3,128
Mar 24, 2026	36.80	37.01	36.80	37.01	36.88	-2.89%	2,676
Mar 23, 2026	38.93	38.93	37.62	38.11	37.97	-0.76%	7,477
Mar 20, 2026	37.72	38.40	37.72	38.40	38.26	1.96%	26,673
Mar 19, 2026	37.25	38.00	37.25	37.66	37.53	1.89%	8,551
Mar 18, 2026	37.50	37.90	36.96	36.96	36.83	-0.73%	10,916
Mar 17, 2026	37.75	38.15	37.20	37.23	37.10	-1.87%	9,270
Mar 16, 2026	37.60	37.94	37.35	37.94	37.81	1.36%	3,944
Mar 13, 2026	36.85	37.60	36.85	37.55	37.30	0.81%	6,156
Mar 12, 2026	36.68	37.75	36.41	37.25	37.00	0.30%	10,860
Mar 11, 2026	37.21	37.89	36.89	37.14	36.89	0.22%	6,720
Mar 10, 2026	37.38	37.38	36.50	37.06	36.81	-1.04%	6,825
Mar 9, 2026	37.05	37.80	36.98	37.45	37.20	0.43%	9,727
Mar 6, 2026	36.52	37.40	36.52	37.29	37.04	2.11%	6,298
Mar 5, 2026	36.34	36.64	35.79	36.52	36.27	1.93%	10,650
Mar 4, 2026	36.67	36.75	35.83	35.83	35.59	-0.91%	5,958
Mar 3, 2026	37.27	37.27	36.13	36.16	35.92	-1.82%	2,842
Mar 2, 2026	37.16	37.90	36.53	36.83	36.58	-1.42%	5,079
Feb 27, 2026	36.89	37.93	36.89	37.36	37.11	0.86%	11,560
Feb 26, 2026	36.61	37.04	36.61	37.04	36.79	1.20%	3,705
Feb 25, 2026	37.00	37.50	36.60	36.60	36.35	1.98%	5,391
Feb 24, 2026	35.40	36.65	35.40	35.89	35.65	1.96%	3,751
Feb 23, 2026	36.98	37.02	35.20	35.20	34.96	-4.24%	5,211
Feb 20, 2026	36.25	36.76	35.65	36.76	36.51	0.71%	3,476
Feb 19, 2026	35.96	36.87	35.96	36.50	36.25	-1.93%	3,067
Feb 18, 2026	37.00	37.31	36.75	37.22	36.97	0.62%	5,466
Feb 17, 2026	38.12	38.12	36.99	36.99	36.74	-1.73%	10,518
Feb 13, 2026	37.50	37.64	36.85	37.64	37.39	1.81%	25,034
Feb 12, 2026	37.95	38.03	36.97	36.97	36.72	-1.18%	19,607
Feb 11, 2026	38.50	38.50	37.41	37.41	37.16	-2.76%	4,024
Feb 10, 2026	38.62	38.70	38.47	38.47	38.21	-0.85%	4,915
Feb 9, 2026	38.80	38.97	38.67	38.80	38.54	0.03%	8,966
Feb 6, 2026	38.11	38.99	38.11	38.79	38.53	1.02%	11,585
Feb 5, 2026	38.42	38.67	38.16	38.40	38.14	1.43%	9,498
Feb 4, 2026	38.36	38.70	37.86	37.86	37.60	-1.02%	8,557
Feb 3, 2026	38.05	38.49	37.28	38.25	37.99	3.32%	27,475