Finward Bancorp - FNWD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	36.25	36.76	36.76	36.76	35.65	3,500
February 19, 2026	35.96	36.5	36.5	36.87	35.96	3,100
February 18, 2026	37	37.22	37.22	37.31	36.74	5,500
February 17, 2026	38.12	36.99	36.99	38.12	36.99	10,518
February 13, 2026	37.5	37.64	37.64	37.64	36.85	25,034
February 12, 2026	37.95	36.97	36.97	38.03	36.97	19,607
February 11, 2026	38.5	37.41	37.41	38.5	37.41	4,024
February 10, 2026	38.62	38.47	38.47	38.7	38.47	4,915
February 09, 2026	38.8	38.8	38.8	38.97	38.67	9,000
February 06, 2026	38.11	38.79	38.79	38.99	38.11	11,600
February 05, 2026	38.42	38.4	38.4	38.67	38.16	9,500
February 04, 2026	38.36	37.86	37.86	38.7	37.66	7,970
February 03, 2026	38.05	38.25	38.25	38.49	37.28	27,500
February 02, 2026	36.68	37.02	37.02	37.99	36.57	34,800
January 30, 2026	35.57	36.65	36.65	36.82	35.45	15,600
January 29, 2026	35.5	36.34	36.34	36.34	35.37	12,600
January 28, 2026	36.21	34.95	34.95	36.21	34.76	18,900
January 27, 2026	36.56	36.64	36.64	36.87	36.42	6,641
January 26, 2026	36.86	36.48	36.48	36.86	36.01	8,700
January 23, 2026	36.45	36.65	36.65	36.65	36.45	3,000
January 22, 2026	38.55	37.58	37.58	38.74	37.23	14,900
January 21, 2026	36.56	37.96	37.96	37.96	36.13	24,700
January 20, 2026	36.38	36.17	36.17	36.6	35.87	66,900
January 16, 2026	35.56	35.91	35.91	36.37	35.19	44,400
January 15, 2026	35.09	35.66	35.66	36.37	34.12	23,600
January 14, 2026	35.12	35.27	35.27	35.35	34.64	10,514
January 13, 2026	34.63	34.95	34.95	35.35	34.53	29,062
January 12, 2026	34.99	34.56	34.56	35.06	34.48	7,533
January 09, 2026	35.32	34.65	34.65	35.46	34.21	11,200
January 08, 2026	33.61	35.23	35.23	35.39	33.61	11,100
January 07, 2026	33.91	33.98	33.98	34.4	33.61	8,103
January 06, 2026	34.52	34.06	34.06	35.02	34.06	16,381
January 05, 2026	35.37	34.83	34.83	35.94	34.83	18,517
January 02, 2026	35.26	35.6	35.6	35.61	34.54	19,030
December 31, 2025	35.22	35.19	35.19	35.98	34.95	29,500
December 30, 2025	36	35.43	35.43	36	35.19	15,406
December 29, 2025	36.48	35.42	35.42	36.48	35.3	8,000
December 26, 2025	36.89	36.85	36.85	36.89	36.39	5,023
December 24, 2025	37.11	36.88	36.88	37.34	36.75	7,400
December 23, 2025	37.15	37.28	37.28	37.47	37.06	9,102
December 22, 2025	37.82	37.52	37.52	38.02	37.09	25,011
December 19, 2025	38.36	38.02	38.02	38.36	37.37	33,201
December 18, 2025	37.84	38.31	38.31	38.72	37.75	15,500
December 17, 2025	38.25	37.74	37.74	38.25	37.45	8,500
December 16, 2025	39.13	38.34	38.34	39.13	38.34	10,503
December 15, 2025	39.33	38.98	38.98	39.35	38.82	14,793
December 12, 2025	39.21	38.94	38.94	39.24	38.44	27,176
December 11, 2025	38.71	39.05	39.05	39.2	38.71	18,800
December 10, 2025	36.37	38.54	38.54	38.74	36.37	23,213
December 09, 2025	38.42	38.11	38.11	38.72	37.79	15,040
December 08, 2025	38.57	38.04	38.04	38.97	38.02	10,500
December 05, 2025	39.21	38.56	38.56	39.65	38.27	26,600
December 04, 2025	39.6	39.47	39.47	39.88	38.91	28,502
December 03, 2025	38.15	39.93	39.93	39.99	38.15	84,800
December 02, 2025	38.18	38.05	38.05	39.84	37.98	97,138
December 01, 2025	38.01	38.39	38.39	39.15	37.9	66,300
November 28, 2025	37.54	38.01	38.01	38.47	36.97	39,323
November 26, 2025	37.37	38	38	38.49	36.63	69,400
November 25, 2025	37.38	37.2	37.2	37.98	36.92	72,405
November 24, 2025	37.11	36.56	36.56	37.44	36.2	61,712

Finward Bancorp (FNWD) NASDAQ