Finward Bancorp - FNWD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 01, 2025	27.58	28.5	28.5	28.58	27.58	19,112
June 30, 2025	27.32	27.62	27.62	28.34	27.32	14,500
June 27, 2025	27.46	27.35	27.35	28.95	27.16	418,100
June 26, 2025	28.12	27.22	27.22	28.12	27.17	9,900
June 25, 2025	28.5	27.56	27.56	28.5	27.16	9,000
June 24, 2025	28.57	28.15	28.15	28.7	27.62	19,127
June 23, 2025	29	28.53	28.53	29	28.52	9,900
June 20, 2025	28.67	28.8	28.8	28.9	28.58	5,276
June 18, 2025	28.95	28.67	28.67	29	28.67	11,349
June 17, 2025	28.73	28.53	28.53	28.83	28.51	5,845
June 16, 2025	29.27	28.36	28.36	29.6	28.1	12,400
June 13, 2025	29	28.7	28.7	29	28.7	5,044
June 12, 2025	28.98	28.93	28.93	29.75	28.93	6,700
June 11, 2025	30	28.86	28.86	30.25	28.86	6,304
June 10, 2025	30.12	29.37	29.37	30.12	29.37	6,200
June 09, 2025	30.01	29.46	29.46	30.15	29.46	7,000
June 06, 2025	29.5	29.75	29.75	30.16	29.5	10,122
June 05, 2025	29.1	29.1	29.1	29.37	29.09	5,300
June 04, 2025	29.25	29.06	29.06	29.48	29.06	8,200
June 03, 2025	29.1	29.26	29.26	29.42	29.1	5,200
June 02, 2025	29.15	29.13	29.13	29.83	29.13	5,700
May 30, 2025	29.42	29.19	29.19	29.95	29.16	6,244
May 29, 2025	29.99	29.17	29.17	29.99	29.17	6,823
May 28, 2025	30	29.84	29.84	30	29.64	5,200
May 27, 2025	30.4	29.92	29.92	30.4	29.66	8,909
May 23, 2025	30.35	30.35	30.35	30.39	30.14	4,297
May 22, 2025	30.4	30	30	30.4	30	5,402
May 21, 2025	30.23	30.34	30.29	30.38	30.23	3,903
May 20, 2025	30.26	30.02	30.1	30.35	30.02	4,792
May 19, 2025	30.56	30.26	30.26	30.56	30.26	3,500
May 16, 2025	30.6	30.29	30.45	30.6	30.29	5,402
May 15, 2025	30.56	30.5	30.5	30.56	30.4	1,927
May 14, 2025	30.43	30.2	30.2	30.51	30.2	4,755
May 13, 2025	30	30.25	30.25	30.55	30	4,139
May 12, 2025	30.58	30.13	30.13	30.6	30.13	4,700
May 09, 2025	30.59	30.25	30.25	30.59	30.25	6,071
May 08, 2025	30.58	30.39	30.39	30.59	30.25	8,000
May 07, 2025	30.6	30.06	30.06	30.72	29.91	11,007
May 06, 2025	30.89	30.36	30.37	31	30.36	6,740
May 05, 2025	30.59	30.83	30.83	30.89	30.59	10,407
May 02, 2025	30.87	30.81	30.81	31	30.7	9,859
May 01, 2025	30.89	30.72	30.72	30.89	30.72	4,411
April 30, 2025	30.77	30.66	30.66	30.85	30.66	9,248
April 29, 2025	30.93	30.9	30.9	30.96	30.4	8,700
April 28, 2025	30.98	30.92	30.92	31	30.92	4,984
April 25, 2025	30.8	31.05	30.93	31.12	30.8	5,443
April 24, 2025	30.9	31.01	31.01	31.16	30.9	13,464
April 23, 2025	30.85	30.93	30.93	31.06	30.8	10,818
April 22, 2025	30.34	30.36	30.36	30.55	30.24	14,247
April 21, 2025	30.19	30.19	30.19	30.23	30.11	4,700
April 17, 2025	29.94	30.15	30.14	30.25	29.94	15,863
April 16, 2025	29.88	29.79	29.79	29.89	29.78	11,601
April 15, 2025	29.47	29.68	29.68	29.79	29.36	11,000
April 14, 2025	29.39	29.35	29.35	29.39	29.25	8,600
April 11, 2025	29.09	28.95	28.95	29.19	28.95	5,721
April 10, 2025	29.46	28.91	28.91	29.5	28.89	9,387
April 09, 2025	28.66	29.4	29.4	29.5	28.51	17,892
April 08, 2025	28.98	28.6	28.6	29.22	28.46	11,309
April 07, 2025	28.01	28.81	28.81	28.96	28.01	11,500
April 04, 2025	28.5	28.9	28.9	29.46	28.25	10,107

Finward Bancorp (FNWD) NASDAQ