Finward Bancorp - FNWD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	33.24	33.46	33.46	33.74	33.19	5,000
November 06, 2025	33.48	33.2	33.2	34.18	32.8	24,675
November 05, 2025	33.7	33.43	33.43	33.7	33.04	10,029
November 04, 2025	34.51	33.9	33.9	34.72	33.53	7,523
November 03, 2025	35.32	34.42	34.42	35.32	34.27	5,600
October 31, 2025	34.88	35.15	35.15	35.65	34.74	16,500
October 30, 2025	33.51	34.92	34.92	35.66	33	29,711
October 29, 2025	34	33.79	33.79	35.24	33.1	39,000
October 28, 2025	33.12	32.46	32.46	34	32.46	66,025
October 27, 2025	33.29	32.9	32.9	34.02	32.82	52,000
October 24, 2025	33.5	33.2	33.2	34.4	32.87	57,500
October 23, 2025	33.11	33.22	33.22	34.23	32.98	42,906
October 22, 2025	33.19	33	33	33.55	32.86	36,239
October 21, 2025	32.52	33.02	33.02	33.44	32.44	20,825
October 20, 2025	32.44	32.51	32.51	33.24	31.9	16,900
October 17, 2025	31.79	32.36	32.36	32.49	31.79	22,636
October 16, 2025	32.6	31.92	31.92	33.15	31.22	29,212
October 15, 2025	32.75	32.52	32.52	33.28	32.34	23,400
October 14, 2025	31.23	32.22	32.22	32.52	31.2	42,000
October 13, 2025	31.15	31.19	31.19	32.4	30.64	15,200
October 10, 2025	32.01	30.87	30.87	32.34	30.85	17,635
October 09, 2025	32.97	31.8	31.8	32.97	31.67	7,322
October 08, 2025	32	31.96	31.96	32.42	31.69	19,700
October 07, 2025	31.81	31.8	31.8	33.01	31.57	17,700
October 06, 2025	32.69	31.93	31.93	33	31.67	53,100
October 03, 2025	32.97	31.77	31.77	33	31.65	12,100
October 02, 2025	32.21	31.73	31.73	32.21	31.53	8,826
October 01, 2025	32.43	32.01	32.01	32.43	31.87	7,516
September 30, 2025	32.1	32.09	32.09	32.58	31.86	9,519
September 29, 2025	32.43	32.17	32.17	32.97	31.81	13,100
September 26, 2025	32.2	32.3	32.3	32.34	32.13	4,645
September 25, 2025	32.86	32.22	32.22	32.86	32	14,100
September 24, 2025	32.9	32.74	32.74	32.92	32.1	7,900
September 23, 2025	31.9	32.49	32.49	32.57	31.81	27,800
September 22, 2025	32.04	31.89	31.89	33.22	31.76	32,800
September 19, 2025	32.5	32	32	32.88	31.67	53,240
September 18, 2025	31.99	32.4	32.4	32.4	31.52	8,900
September 17, 2025	32.08	31.54	31.54	32.35	31.54	12,400
September 16, 2025	31.54	31.77	31.77	31.77	31.54	5,105
September 15, 2025	32.2	32.03	32.03	32.47	31.94	23,442
September 12, 2025	31.76	32	32	32.18	31.76	14,913
September 11, 2025	30.73	31.76	31.76	32.17	30.73	27,235
September 10, 2025	31.61	31.75	31.75	32	31.45	4,522
September 09, 2025	32.37	31.87	31.87	32.41	31.83	10,400
September 08, 2025	32.55	32.41	32.41	32.55	32.23	4,406
September 05, 2025	32.51	32.63	32.63	32.63	32.31	7,948
September 04, 2025	31.73	32.35	32.35	32.35	31.73	8,943
September 03, 2025	31.35	31.51	31.51	31.83	31.29	25,426
September 02, 2025	31.76	31.72	31.72	32.03	31.68	11,538
August 29, 2025	32.08	32	32	32.9	31.57	48,920
August 28, 2025	31.59	31.9	31.9	32.48	30.79	23,545
August 27, 2025	32.25	31.84	31.84	32.33	31.55	15,500
August 26, 2025	30.82	31.9	31.9	31.96	30.82	17,506
August 25, 2025	30.42	30.41	30.41	30.83	30.28	35,700
August 22, 2025	29.21	30.43	30.43	30.43	29.21	37,009
August 21, 2025	29.25	29.34	29.34	29.58	29.07	37,800
August 20, 2025	29.31	29.28	29.28	29.59	28.67	48,409
August 19, 2025	29.47	29.2	29.2	29.47	28.87	23,300
August 18, 2025	29.72	29.43	29.43	29.88	29.36	31,846
August 15, 2025	29.76	29.61	29.61	30.21	29.36	53,513

Finward Bancorp (FNWD) NASDAQ