Finward Bancorp - FNWD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 31, 2024	28.2	28.11	28.11	28.81	28.11	3,600
December 30, 2024	29.37	28.31	28.31	29.45	28.31	6,992
December 27, 2024	29.42	28.79	28.79	29.42	28.79	1,158
December 26, 2024	29.37	29.16	29.16	29.7	29.05	4,979
December 24, 2024	29.38	29.45	29.45	29.45	29.38	719
December 23, 2024	29.81	29.37	29.37	29.96	29.37	5,888
December 20, 2024	29.7	30.21	30.21	30.25	29.7	3,800
December 19, 2024	30.05	29.93	29.93	30.05	29.93	1,304
December 18, 2024	30.31	29.31	29.31	30.35	29.31	5,211
December 17, 2024	30.81	30.48	30.48	30.81	30.14	9,103
December 16, 2024	31	31	31	31	31	602
December 13, 2024	30.6	30.66	30.66	31.16	30.6	1,120
December 12, 2024	30.56	30.77	30.77	30.77	30.56	1,400
December 11, 2024	30.75	30.67	30.67	30.9	30.66	5,000
December 10, 2024	30.68	30.85	30.85	30.95	30.68	2,100
December 09, 2024	31.5	30.9	30.9	31.5	30.71	5,500
December 06, 2024	31.5	31.5	31.5	31.5	31.5	553
December 05, 2024	30.91	30.71	30.71	31.08	30.71	1,673
December 04, 2024	31.01	31.01	31.01	31.01	31.01	900
December 03, 2024	31.47	31.02	31.02	31.47	31.02	3,600
December 02, 2024	31.43	31.38	31.38	31.79	31.06	2,200
November 29, 2024	31.2	31.2	31.2	31.2	31.2	1,229
November 27, 2024	30.66	30.91	30.91	31.1	30.66	4,400
November 26, 2024	30.75	30.76	30.76	31.05	30.65	3,200
November 25, 2024	31	30.75	30.75	31.2	30.7	22,137
November 22, 2024	31.04	30.75	30.75	31.04	30.74	7,939
November 21, 2024	30.85	31	31	31.08	30.85	1,100
November 20, 2024	31.15	31.15	31.15	31.15	31.15	0
November 19, 2024	30.4	31.15	31.15	31.16	30.4	2,608
November 18, 2024	31.11	31.15	31.15	31.15	31.1	1,949
November 15, 2024	31.52	31.4	31.4	31.52	31.25	1,511
November 14, 2024	31.51	31.51	31.51	31.51	31.51	400
November 13, 2024	32.25	31.18	31.18	32.25	30.75	878
November 12, 2024	30.8	31	31	31	30.8	1,620
November 11, 2024	30.75	30.75	30.75	30.75	30.75	500
November 08, 2024	31.05	31.05	31.05	31.05	31.05	600
November 07, 2024	32.05	32.45	32.45	32.45	31.58	2,153
November 06, 2024	32.9	32.4	32.4	33.5	32.02	2,213
November 05, 2024	31.95	31.98	31.98	32.4	31.86	4,800
November 04, 2024	31.25	31.88	31.88	33	31.25	8,539
November 01, 2024	31.11	31.11	31.11	31.11	31.11	300
October 31, 2024	30.76	31.25	31.25	31.25	30.76	2,516
October 30, 2024	31	31.24	31.24	31.24	31	1,000
October 29, 2024	30.76	31.23	31.23	31.23	30.26	2,100
October 28, 2024	31.23	31.24	31.24	31.24	31.1	1,200
October 25, 2024	31.23	31.23	31.23	31.23	31.23	384
October 24, 2024	31.2	31.24	31.24	31.24	31.2	1,349
October 23, 2024	31.21	31.21	31.21	31.21	31.21	0
October 22, 2024	31.1	31.21	31.21	31.21	31.1	819
October 21, 2024	30.85	31.07	31.07	31.4	30.51	1,700
October 18, 2024	31.11	30.85	30.85	31.25	30.82	5,248
October 17, 2024	31.26	31.24	31.12	31.26	31.24	1,700
October 16, 2024	31.35	31.25	31.13	31.45	30.99	3,500
October 15, 2024	30.69	31.3	31.3	31.89	30.69	1,795
October 14, 2024	31.37	31.5	31.5	31.89	31.35	2,253
October 11, 2024	31.72	31.86	31.86	31.86	31.71	1,900
October 10, 2024	31.76	31.74	31.74	32.99	31.7	9,900
October 09, 2024	31.76	31.76	31.76	31.76	31.76	1,229
October 08, 2024	31.56	31.77	31.77	31.77	31.56	2,000
October 07, 2024	31.79	31.79	31.79	31.79	31.79	321

Finward Bancorp (FNWD) NASDAQ