Finward Bancorp (FNWD) NASDAQ

32.61

-0.21(-0.64%)

Updated at June 02 03:26PM

Currency In USD

FNWD Historical Return

If you invested $1000 in Finward Bancorp (FNWD) 10 years ago, it would be worth $1,451.27 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $816.27, while $1000 invested 1 year ago would be worth $1,130.72. This corresponds to total returns of 45.13%, -18.37%, 13.07%, respectively, with annualized returns of 3.79%, -3.98%, 13.07%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

FNWD Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	32.54	32.82	32.82	33	32.39	11,858
May 29, 2026	32.61	32.98	32.98	32.98	31.95	9,997
May 28, 2026	32.9	32.98	32.98	33	32.05	5,653
May 27, 2026	32.32	32.73	32.73	32.73	32.23	6,186
May 26, 2026	32.53	32.5	32.5	33.64	32.15	9,482
May 22, 2026	32.01	32.24	32.24	32.5	31.94	8,700
May 21, 2026	33.42	32.17	32.17	33.55	31.81	8,635
May 20, 2026	33.5	33.8	33.8	34.93	33.26	8,303
May 19, 2026	33.35	33.36	33.36	33.36	33.11	4,305
May 18, 2026	32.75	33.94	33.94	33.97	32.17	12,127
May 15, 2026	32.1	32.5	32.5	32.6	32.1	6,681
May 14, 2026	31.81	32.39	32.39	32.51	31.58	5,170
May 13, 2026	31.5	31.6	31.6	31.86	31.04	10,043
May 12, 2026	31.78	31.55	31.55	31.78	30.91	17,854
May 11, 2026	31.47	31.74	31.74	31.74	30.58	8,959
May 08, 2026	31.7	31.75	31.75	32.3	31.51	8,892
May 07, 2026	31	31.85	31.85	32.04	31	9,573
May 06, 2026	31	31.05	31.05	31.85	31	12,702
May 05, 2026	30.05	31.3	31.3	31.76	30.05	8,474
May 04, 2026	31.69	30.34	30.34	31.69	30.1	11,759
May 01, 2026	31.9	32.11	32.11	32.11	31.7	3,937
April 30, 2026	31.91	32.18	32.18	32.2	31.45	9,864
April 29, 2026	32.76	31.92	31.92	33.05	31.75	7,903
April 28, 2026	33.52	33.03	33.03	34.08	33.02	6,768
April 27, 2026	33.51	34.03	34.03	34.99	33.11	8,349
April 24, 2026	33.22	33.8	33.8	33.97	33.22	7,463
April 23, 2026	33.06	33.2	33.2	33.32	32.82	2,325
April 22, 2026	32.26	33.33	33.33	33.87	32.26	6,637
April 21, 2026	34.26	32.39	32.39	34.68	31.22	13,695
April 20, 2026	34.64	34.32	34.32	34.92	34.32	4,029
April 17, 2026	34.98	34.78	34.78	35.59	34.78	5,320
April 16, 2026	35.06	34.66	34.66	35.23	34.66	2,839
April 15, 2026	34.6	35.04	35.04	35.47	34.6	2,261
April 14, 2026	35.3	35.1	35.1	35.3	35.1	2,498
April 13, 2026	35.04	35.26	35.26	35.26	34.93	3,163
April 10, 2026	35	35	35	35	34.96	2,764
April 09, 2026	34.8	35.04	35.04	35.04	34.8	6,415
April 08, 2026	34.42	34.59	34.59	34.8	34.22	6,580
April 07, 2026	34.41	34.23	34.23	34.75	34.23	5,745
April 06, 2026	34.56	34.82	34.82	34.85	34.35	3,869
April 02, 2026	35.11	35.04	35.04	35.16	34.59	11,269
April 01, 2026	35.56	35.8	35.8	37	35.2	4,648
March 31, 2026	36.5	36.3	36.3	36.5	36.19	4,078
March 30, 2026	36.3	36.35	36.35	36.39	36.12	5,109
March 27, 2026	35.75	35.26	35.26	35.75	35.26	1,661
March 26, 2026	36.97	36.3	36.3	36.97	36.3	2,439
March 25, 2026	37.24	36.67	36.67	37.24	36.6	3,126
March 24, 2026	36.8	37.01	37.01	37.01	36.8	2,257
March 23, 2026	38.93	38.11	38.11	38.93	37.62	7,562
March 20, 2026	37.72	38.4	38.4	38.4	37.72	23,803
March 19, 2026	37.25	37.66	37.66	38	37.25	8,448
March 18, 2026	37.5	36.96	36.96	37.9	36.96	10,916
March 17, 2026	37.75	37.23	37.23	38.15	37.2	9,270
March 16, 2026	37.6	37.94	37.94	37.94	37.35	3,944
March 13, 2026	36.85	37.55	37.43	37.6	36.85	6,156
March 12, 2026	36.68	37.25	37.13	37.75	36.41	10,860
March 11, 2026	37.21	37.14	37.02	37.89	36.89	6,720
March 10, 2026	37.38	37.06	36.94	37.38	36.5	6,825
March 09, 2026	37.05	37.45	37.33	37.8	36.98	9,727
March 06, 2026	36.52	37.29	37.17	37.4	36.52	6,300