Finward Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	33.52	34.08	33.02	33.03	33.03	-1.49%	6,768
Apr 27, 2026	33.51	34.99	33.11	33.53	33.53	-0.80%	8,358
Apr 24, 2026	33.22	33.97	33.22	33.80	33.80	1.81%	7,463
Apr 23, 2026	33.06	33.32	32.82	33.20	33.20	-0.39%	2,325
Apr 22, 2026	32.26	33.87	32.26	33.33	33.33	2.90%	6,637
Apr 21, 2026	34.26	34.68	31.22	32.39	32.39	-5.62%	13,608
Apr 20, 2026	34.64	34.92	34.32	34.32	34.32	-1.32%	4,031
Apr 17, 2026	34.98	35.59	34.78	34.78	34.78	0.35%	5,320
Apr 16, 2026	35.06	35.23	34.66	34.66	34.66	-1.08%	2,839
Apr 15, 2026	34.60	35.47	34.60	35.04	35.04	-0.17%	2,261
Apr 14, 2026	35.30	35.30	35.10	35.10	35.10	-0.45%	2,498
Apr 13, 2026	35.04	35.26	34.93	35.26	35.26	0.74%	3,163
Apr 10, 2026	35.00	35.00	34.96	35.00	35.00	-0.11%	2,764
Apr 9, 2026	34.80	35.04	34.80	35.04	35.04	1.30%	6,415
Apr 8, 2026	34.42	34.80	34.22	34.59	34.59	1.05%	6,583
Apr 7, 2026	34.41	34.75	34.23	34.23	34.23	-1.69%	5,745
Apr 6, 2026	34.56	34.85	34.35	34.82	34.82	-0.63%	3,869
Apr 2, 2026	35.11	35.16	34.59	35.04	35.04	-2.12%	11,269
Apr 1, 2026	35.56	37.00	35.20	35.80	35.80	-1.38%	4,652
Mar 31, 2026	36.50	36.50	36.19	36.30	36.30	-0.14%	4,113
Mar 30, 2026	36.30	36.39	36.12	36.35	36.35	3.09%	5,116
Mar 27, 2026	35.75	35.75	35.26	35.26	35.26	-2.87%	1,661
Mar 26, 2026	36.97	36.97	36.30	36.30	36.30	-1.01%	2,439
Mar 25, 2026	37.24	37.24	36.60	36.67	36.67	-0.92%	3,128
Mar 24, 2026	36.80	37.01	36.80	37.01	37.01	-2.89%	2,676
Mar 23, 2026	38.93	38.93	37.62	38.11	38.11	-0.76%	7,477
Mar 20, 2026	37.72	38.40	37.72	38.40	38.40	1.96%	26,673
Mar 19, 2026	37.25	38.00	37.25	37.66	37.66	1.89%	8,551
Mar 18, 2026	37.50	37.90	36.96	36.96	36.96	-0.73%	10,916
Mar 17, 2026	37.75	38.15	37.20	37.23	37.23	-1.87%	9,270
Mar 16, 2026	37.60	37.94	37.35	37.94	37.94	1.04%	3,944
Mar 13, 2026	36.85	37.60	36.85	37.55	37.43	0.81%	6,156
Mar 12, 2026	36.68	37.75	36.41	37.25	37.13	0.30%	10,860
Mar 11, 2026	37.21	37.89	36.89	37.14	37.02	0.22%	6,720
Mar 10, 2026	37.38	37.38	36.50	37.06	36.94	-1.04%	6,825
Mar 9, 2026	37.05	37.80	36.98	37.45	37.33	0.43%	9,727
Mar 6, 2026	36.52	37.40	36.52	37.29	37.17	2.11%	6,298
Mar 5, 2026	36.34	36.64	35.79	36.52	36.40	1.93%	10,650
Mar 4, 2026	36.67	36.75	35.83	35.83	35.72	-0.91%	5,958
Mar 3, 2026	37.27	37.27	36.13	36.16	36.04	-1.82%	2,842
Mar 2, 2026	37.16	37.90	36.53	36.83	36.71	-1.42%	5,079
Feb 27, 2026	36.89	37.93	36.89	37.36	37.24	0.86%	11,560
Feb 26, 2026	36.61	37.04	36.61	37.04	36.92	1.20%	3,705
Feb 25, 2026	37.00	37.50	36.60	36.60	36.48	1.98%	5,391
Feb 24, 2026	35.40	36.65	35.40	35.89	35.78	1.96%	3,751
Feb 23, 2026	36.98	37.02	35.20	35.20	35.09	-4.24%	5,211
Feb 20, 2026	36.25	36.76	35.65	36.76	36.64	0.71%	3,476
Feb 19, 2026	35.96	36.87	35.96	36.50	36.38	-1.93%	3,067
Feb 18, 2026	37.00	37.31	36.75	37.22	37.10	0.62%	5,466
Feb 17, 2026	38.12	38.12	36.99	36.99	36.87	-1.73%	10,518
Feb 13, 2026	37.50	37.64	36.85	37.64	37.52	1.81%	25,034
Feb 12, 2026	37.95	38.03	36.97	36.97	36.85	-1.18%	19,607
Feb 11, 2026	38.50	38.50	37.41	37.41	37.29	-2.76%	4,024
Feb 10, 2026	38.62	38.70	38.47	38.47	38.35	-0.85%	4,915
Feb 9, 2026	38.80	38.97	38.67	38.80	38.68	0.03%	8,966
Feb 6, 2026	38.11	38.99	38.11	38.79	38.67	1.02%	11,585
Feb 5, 2026	38.42	38.67	38.16	38.40	38.28	1.43%	9,498
Feb 4, 2026	38.36	38.70	37.86	37.86	37.74	-1.02%	8,557
Feb 3, 2026	38.05	38.49	37.28	38.25	38.13	3.32%	27,475
Feb 2, 2026	36.68	37.99	36.57	37.02	36.90	1.02%	34,761
Jan 30, 2026	35.57	36.82	35.45	36.65	36.53	0.84%	15,561
Jan 29, 2026	35.50	36.34	35.37	36.34	36.22	3.98%	12,576
Jan 28, 2026	36.21	36.21	34.76	34.95	34.84	-4.61%	18,852
Jan 27, 2026	36.56	36.87	36.42	36.64	36.52	0.44%	6,641
Jan 26, 2026	36.86	36.86	36.01	36.48	36.36	-0.46%	8,655
Jan 23, 2026	36.45	36.65	36.45	36.65	36.53	-2.47%	2,998
Jan 22, 2026	38.55	38.74	37.23	37.58	37.46	-1.00%	14,891
Jan 21, 2026	36.56	37.96	36.13	37.96	37.84	4.95%	24,696
Jan 20, 2026	36.38	36.60	35.87	36.17	36.05	0.72%	66,872
Jan 16, 2026	35.56	36.37	35.19	35.91	35.80	0.70%	44,383
Jan 15, 2026	35.09	36.37	34.12	35.66	35.55	1.12%	23,561
Jan 14, 2026	35.12	35.35	34.64	35.27	35.15	0.90%	10,514
Jan 13, 2026	34.64	35.36	34.53	34.95	34.84	1.13%	29,197
Jan 12, 2026	34.99	35.06	34.48	34.56	34.45	-0.26%	7,533
Jan 9, 2026	35.32	35.46	34.21	34.65	34.54	-1.65%	11,170
Jan 8, 2026	33.61	35.39	33.61	35.23	35.12	3.68%	11,071
Jan 7, 2026	33.91	34.40	33.61	33.98	33.87	-0.23%	8,103
Jan 6, 2026	35.00	35.02	34.06	34.06	33.95	-2.21%	16,573
Jan 5, 2026	35.37	35.94	34.83	34.83	34.72	-2.16%	18,517
Jan 2, 2026	35.26	35.61	34.54	35.60	35.49	1.17%	19,030
Dec 31, 2025	35.22	35.98	34.95	35.19	35.08	-0.68%	29,468
Dec 30, 2025	36.00	36.00	35.19	35.43	35.32	0.03%	15,406
Dec 29, 2025	36.48	36.48	35.30	35.42	35.31	-3.88%	7,985
Dec 26, 2025	36.89	36.89	36.39	36.85	36.73	-0.08%	5,023
Dec 24, 2025	37.11	37.34	36.75	36.88	36.76	-1.07%	7,375
Dec 23, 2025	37.15	37.47	37.06	37.28	37.16	-0.64%	9,102
Dec 22, 2025	37.82	38.02	37.09	37.52	37.40	-1.32%	25,011
Dec 19, 2025	38.36	38.36	37.37	38.02	37.90	-0.76%	33,201
Dec 18, 2025	37.84	38.72	37.75	38.31	38.19	1.50%	15,460
Dec 17, 2025	38.25	38.25	37.45	37.75	37.62	-1.55%	8,487
Dec 16, 2025	39.08	39.20	38.34	38.34	38.10	-1.64%	10,704
Dec 15, 2025	39.33	39.35	38.82	38.98	38.73	0.10%	14,793
Dec 12, 2025	39.21	39.24	38.44	38.94	38.69	-0.28%	27,176
Dec 11, 2025	38.71	39.20	38.71	39.05	38.80	1.32%	18,759
Dec 10, 2025	36.37	38.74	36.37	38.54	38.30	1.13%	23,213
Dec 9, 2025	38.42	38.72	37.79	38.11	37.87	0.18%	15,040
Dec 8, 2025	38.57	38.97	38.02	38.04	37.80	-1.35%	10,471
Dec 5, 2025	39.21	39.65	38.27	38.56	38.32	-2.31%	26,577
Dec 4, 2025	39.60	39.88	38.91	39.47	39.22	-1.15%	28,584
Dec 3, 2025	38.15	39.99	38.15	39.93	39.68	4.94%	84,817