Finward Bancorp - FNWD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	36.05	36.87	36.87	37.44	36.05	26,606
November 20, 2025	36	35.89	35.89	36.57	35.76	18,400
November 19, 2025	36	36	36	36.41	35.5	17,000
November 18, 2025	35	35.81	35.81	36.14	35	19,800
November 17, 2025	35.67	35.15	35.15	36.41	35.14	46,500
November 14, 2025	35.79	35.57	35.57	36.03	34.29	52,013
November 13, 2025	35.21	35.36	35.36	36.39	35.21	41,500
November 12, 2025	34.41	34.8	34.8	35.1	34.1	23,100
November 11, 2025	33.35	34.62	34.62	34.95	33.35	57,800
November 10, 2025	34.5	33.38	33.38	34.5	32.38	17,600
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

Finward Bancorp (FNWD) NASDAQ