Finward Bancorp - FNWD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	29.59	29.59	29.59	30.25	29.48	66,023
August 13, 2025	29.45	29.94	29.94	30.59	29.45	142,700
August 12, 2025	28.38	30	30	30.25	28.3	87,900
August 11, 2025	28.3	28.47	28.47	28.5	28.13	15,600
August 08, 2025	27.69	28.22	28.22	28.5	27.69	39,000
August 07, 2025	27.65	27.36	27.36	27.69	27.36	38,126
August 06, 2025	27.46	27.52	27.52	27.97	27.27	80,900
August 05, 2025	27.53	27.59	27.59	27.83	27.16	25,317
August 04, 2025	27.79	27.54	27.54	28.11	27.12	145,010
August 01, 2025	27.55	27.52	27.52	28.24	27.28	106,279
July 31, 2025	28.3	27.73	27.73	28.3	27.32	142,612
July 30, 2025	27.82	28.05	28.05	28.99	27.5	160,272
July 29, 2025	27.9	27.8	27.8	28.43	27.11	136,700
July 28, 2025	27.69	27.79	27.79	28.49	27.14	141,300
July 25, 2025	27.6	27.7	27.7	28.3	27.02	90,302
July 24, 2025	28.01	27.06	27.06	28.5	26.7	147,439
July 23, 2025	27.4	28	28	28.2	26.79	79,500
July 22, 2025	26.9	26.79	26.79	27.1	26.79	12,100
July 21, 2025	26.68	26.9	26.9	27	26.68	6,812
July 18, 2025	27.07	26.63	26.63	27.11	26.46	8,600
July 17, 2025	26.98	26.81	26.81	27.15	26.71	8,600
July 16, 2025	26.99	27.36	27.36	27.36	26.62	8,000
July 15, 2025	27.61	26.81	26.81	27.61	26.81	10,000
July 14, 2025	27.64	27.56	27.56	27.7	27.54	5,461
July 11, 2025	28.05	27.63	27.63	28.05	27.63	4,414
July 10, 2025	28.19	28.25	28.25	28.25	28.04	4,831
July 09, 2025	28.06	28.22	28.22	28.45	28.06	4,800
July 08, 2025	28.48	28.03	28.03	28.48	27.89	14,311
July 07, 2025	28.6	28.16	28.16	28.6	28.12	11,900
July 03, 2025	28.33	28.25	28.25	28.5	28.16	9,749
July 02, 2025	28.7	28.37	28.37	28.7	28.23	4,658
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

Finward Bancorp (FNWD) NASDAQ