Finward Bancorp - FNWD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Finward Bancorp (FNWD) NASDAQ