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