Finward Bancorp - FNWD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2025	27	27	27	27	27	852
February 03, 2025	26.12	26.69	26.69	27.44	26.12	8,400
January 31, 2025	26.61	26.57	26.57	27.05	26.53	5,159
January 30, 2025	26.62	26.66	26.66	27.17	26.62	2,200
January 29, 2025	26.85	26.63	26.63	27.18	26.63	1,444
January 28, 2025	26.85	26.6	26.6	27	26.6	7,500
January 27, 2025	27.09	26.85	26.85	27.09	26.85	647
January 24, 2025	26.81	26.78	26.78	26.83	26.7	2,651
January 23, 2025	26.81	26.82	26.82	27.2	26.81	1,687
January 22, 2025	26.89	26.81	26.81	27.2	26.81	2,815
January 21, 2025	26.81	26.97	26.97	27.24	26.81	3,800
January 17, 2025	27	27.01	27.01	27.21	26.92	3,623
January 16, 2025	27.32	27	27	27.32	27	3,000
January 15, 2025	27.26	27.31	27.31	27.81	27.26	2,331
January 14, 2025	27.3	27.2	27.2	27.3	27.2	1,926
January 13, 2025	27.45	27.02	27.02	27.45	27.02	6,425
January 10, 2025	27.88	27.45	27.45	28.19	27.38	3,335
January 08, 2025	28.14	28	28	28.14	28	1,630
January 07, 2025	29.03	28.15	28.15	29.04	28.11	2,631
January 06, 2025	29.5	29.46	29.46	29.5	28.83	3,048
January 03, 2025	28.32	28.32	28.32	28.32	28.32	725
January 02, 2025	28.25	28.5	28.5	28.82	28.25	1,000
December 31, 2024	28.2	28.11	28.11	28.81	28.11	3,600
December 30, 2024	29.37	28.31	28.31	29.45	28.31	6,992
December 27, 2024	29.42	28.79	28.79	29.42	28.79	1,158
December 26, 2024	29.37	29.16	29.16	29.7	29.05	4,979
December 24, 2024	29.38	29.45	29.45	29.45	29.38	719
December 23, 2024	29.81	29.37	29.37	29.96	29.37	5,888
December 20, 2024	29.7	30.21	30.21	30.25	29.7	3,800
December 19, 2024	30.05	29.93	29.93	30.05	29.93	1,304
December 18, 2024	30.31	29.31	29.31	30.35	29.31	5,211
December 17, 2024	30.81	30.48	30.48	30.81	30.14	9,103
December 16, 2024	31	31	31	31	31	602
December 13, 2024	30.6	30.66	30.66	31.16	30.6	1,120
December 12, 2024	30.56	30.77	30.77	30.77	30.56	1,400
December 11, 2024	30.75	30.67	30.67	30.9	30.66	5,000
December 10, 2024	30.68	30.85	30.85	30.95	30.68	2,100
December 09, 2024	31.5	30.9	30.9	31.5	30.71	5,500
December 06, 2024	31.5	31.5	31.5	31.5	31.5	553
December 05, 2024	30.91	30.71	30.71	31.08	30.71	1,673
December 04, 2024	31.01	31.01	31.01	31.01	31.01	900
December 03, 2024	31.47	31.02	31.02	31.47	31.02	3,600
December 02, 2024	31.43	31.38	31.38	31.79	31.06	2,200
November 29, 2024	31.2	31.2	31.2	31.2	31.2	1,229
November 27, 2024	30.66	30.91	30.91	31.1	30.66	4,400
November 26, 2024	30.75	30.76	30.76	31.05	30.65	3,200
November 25, 2024	31	30.75	30.75	31.2	30.7	22,137
November 22, 2024	31.04	30.75	30.75	31.04	30.74	7,939
November 21, 2024	30.85	31	31	31.08	30.85	1,100
November 20, 2024	31.15	31.15	31.15	31.15	31.15	0
November 19, 2024	30.4	31.15	31.15	31.16	30.4	2,608
November 18, 2024	31.11	31.15	31.15	31.15	31.1	1,949
November 15, 2024	31.52	31.4	31.4	31.52	31.25	1,511
November 14, 2024	31.51	31.51	31.51	31.51	31.51	400
November 13, 2024	32.25	31.18	31.18	32.25	30.75	878
November 12, 2024	30.8	31	31	31	30.8	1,620
November 11, 2024	30.75	30.75	30.75	30.75	30.75	500
November 08, 2024	31.05	31.05	31.05	31.05	31.05	600
November 07, 2024	32.05	32.45	32.45	32.45	31.58	2,153
November 06, 2024	32.9	32.4	32.4	33.5	32.02	2,213

Finward Bancorp (FNWD) NASDAQ