Finward Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	29.76	30.21	29.36	29.61	29.61	0.07%	53,513
Aug 14, 2025	29.59	30.25	29.48	29.59	29.59	-1.17%	66,023
Aug 13, 2025	29.45	30.59	29.45	29.94	29.94	-0.20%	142,697
Aug 12, 2025	28.38	30.25	28.30	30.00	30.00	5.37%	87,884
Aug 11, 2025	28.30	28.50	28.13	28.47	28.47	0.89%	15,594
Aug 8, 2025	27.69	28.50	27.69	28.22	28.22	3.14%	38,973
Aug 7, 2025	27.65	27.69	27.36	27.36	27.36	-0.58%	38,126
Aug 6, 2025	27.46	27.97	27.27	27.52	27.52	-0.25%	80,873
Aug 5, 2025	27.53	27.83	27.16	27.59	27.59	0.18%	25,317
Aug 4, 2025	27.79	28.11	27.12	27.54	27.54	0.07%	145,010
Aug 1, 2025	27.55	28.24	27.28	27.52	27.52	-0.76%	106,282
Jul 31, 2025	28.30	28.30	27.32	27.73	27.73	-1.14%	142,612
Jul 30, 2025	27.82	28.99	27.50	28.05	28.05	0.90%	160,272
Jul 29, 2025	27.90	28.43	27.11	27.80	27.80	0.04%	136,671
Jul 28, 2025	27.69	28.49	27.14	27.79	27.79	0.32%	141,279
Jul 25, 2025	27.60	28.30	27.02	27.70	27.70	2.37%	90,302
Jul 24, 2025	28.02	28.50	26.70	27.06	27.06	-3.36%	147,439
Jul 23, 2025	27.40	28.20	26.79	28.00	28.00	4.52%	79,470
Jul 22, 2025	26.90	27.10	26.79	26.79	26.79	-0.41%	12,073
Jul 21, 2025	26.68	27.00	26.68	26.90	26.90	1.01%	6,812
Jul 18, 2025	27.07	27.11	26.46	26.63	26.63	-0.67%	8,585
Jul 17, 2025	26.98	27.15	26.71	26.81	26.81	-2.01%	8,578
Jul 16, 2025	26.99	27.36	26.62	27.36	27.36	2.05%	7,989
Jul 15, 2025	27.61	27.61	26.81	26.81	26.81	-2.72%	9,973
Jul 14, 2025	27.64	27.79	27.56	27.56	27.56	-0.25%	5,623
Jul 11, 2025	28.05	28.05	27.63	27.63	27.63	-2.19%	4,414
Jul 10, 2025	28.19	28.25	28.04	28.25	28.25	0.11%	4,831
Jul 9, 2025	28.06	28.45	28.06	28.22	28.22	0.68%	4,788
Jul 8, 2025	28.23	28.30	27.89	28.03	28.03	-0.46%	16,032
Jul 7, 2025	28.60	28.60	28.12	28.16	28.16	-0.32%	11,871
Jul 3, 2025	28.33	28.50	28.16	28.25	28.25	-0.42%	9,749
Jul 2, 2025	28.80	28.80	28.06	28.37	28.37	-0.46%	7,593
Jul 1, 2025	27.58	28.58	27.58	28.50	28.50	3.19%	19,112
Jun 30, 2025	27.32	28.34	27.32	27.62	27.62	0.99%	14,452
Jun 27, 2025	27.46	28.95	27.16	27.35	27.35	0.48%	418,053
Jun 26, 2025	28.12	28.12	27.17	27.22	27.22	-1.23%	9,894
Jun 25, 2025	28.50	28.50	27.16	27.56	27.56	-2.10%	8,976
Jun 24, 2025	28.57	28.70	27.62	28.15	28.15	-1.33%	19,127
Jun 23, 2025	29.00	29.00	28.52	28.53	28.53	-0.94%	9,859
Jun 20, 2025	28.67	28.85	28.58	28.80	28.80	0.45%	5,663
Jun 18, 2025	28.95	29.00	28.67	28.67	28.67	0.49%	11,349
Jun 17, 2025	28.73	28.83	28.51	28.53	28.53	0.60%	5,845
Jun 16, 2025	29.27	29.60	28.10	28.36	28.36	-1.18%	12,380
Jun 13, 2025	29.00	29.00	28.70	28.70	28.70	-0.80%	5,044
Jun 12, 2025	28.98	29.75	28.93	28.93	28.93	0.24%	6,660
Jun 11, 2025	30.00	30.25	28.86	28.86	28.86	-1.74%	6,304
Jun 10, 2025	30.12	30.12	29.37	29.37	29.37	-0.31%	6,179
Jun 9, 2025	30.01	30.15	29.46	29.46	29.46	-0.97%	6,986
Jun 6, 2025	29.50	30.16	29.50	29.75	29.75	2.23%	10,122
Jun 5, 2025	29.10	29.37	29.09	29.10	29.10	0.14%	5,283