Finward Bancorp - FNWD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Finward Bancorp (FNWD) NASDAQ