Finward Bancorp - common stock (FNWD)

Last Price44.00

Change-0.79 (-1.76%)

NASDAQ· Last Trade: Jul 23rd, 10:50 AM EDT

Historical Prices For Finward Bancorp - common stock (FNWD)

Date Range:

2026-04-23 - 2026-07-23

Date	Open	High	Low	Close	Volume	Adjusted Close
7/22/2026	43.12	44.79	43.12	44.79	231,919	44.79
7/21/2026	36.51	36.51	36.30	36.49	5,046	36.49
7/20/2026	36.30	36.63	36.26	36.63	7,013	36.63
7/17/2026	36.38	36.38	36.10	36.29	7,274	36.29
7/16/2026	36.00	36.77	35.62	36.34	11,363	36.34
7/15/2026	36.70	36.70	36.07	36.17	7,600	36.17
7/14/2026	35.80	37.05	35.70	36.30	13,168	36.30
7/13/2026	35.90	36.25	35.88	36.25	2,519	36.25
7/10/2026	35.59	35.65	35.50	35.59	5,062	35.59
7/09/2026	35.15	36.19	35.15	35.65	7,305	35.65
7/08/2026	36.02	36.07	35.45	35.47	5,587	35.47
7/07/2026	37.10	39.19	35.34	36.13	21,901	36.13
7/06/2026	36.49	37.63	36.02	37.06	7,057	37.06
7/02/2026	37.10	37.92	36.80	36.80	21,037	36.80
7/01/2026	36.73	37.41	36.73	36.82	9,680	36.82
6/30/2026	36.43	38.06	36.00	36.78	29,019	36.78
6/29/2026	33.86	36.38	33.86	36.05	16,692	36.05
6/26/2026	34.33	35.55	34.00	34.07	358,524	34.07
6/25/2026	34.40	34.48	33.60	34.29	35,371	34.29
6/24/2026	34.20	34.69	33.01	34.14	27,483	34.14
6/23/2026	34.40	34.40	33.29	34.12	19,538	34.12
6/22/2026	34.19	34.44	33.16	34.44	25,863	34.44
6/18/2026	33.68	34.19	32.31	34.19	30,295	34.19
6/17/2026	33.58	34.19	33.58	33.72	17,456	33.72
6/16/2026	33.50	34.09	33.06	33.75	10,431	33.63
6/15/2026	33.48	33.84	33.35	33.50	12,895	33.38
6/12/2026	33.71	34.00	33.23	33.99	7,274	33.87
6/11/2026	34.38	34.38	33.25	34.00	7,398	33.88
6/10/2026	33.25	35.20	32.15	34.15	12,393	34.03
6/09/2026	32.49	33.84	32.49	33.13	8,105	33.01
6/08/2026	32.38	32.95	31.93	32.69	10,536	32.57
6/05/2026	32.06	33.36	31.84	32.46	10,029	32.34
6/04/2026	32.01	32.73	32.00	32.68	11,930	32.56
6/03/2026	32.25	32.46	31.81	32.20	12,151	32.09
6/02/2026	32.38	33.10	32.38	32.62	7,936	32.50
6/01/2026	32.54	33.00	32.38	32.82	11,858	32.70
5/29/2026	0.00	32.98	31.95	32.98	10,014	32.86
5/28/2026	32.44	33.00	32.05	32.98	6,014	32.86
5/27/2026	32.32	32.73	32.23	32.73	6,198	32.61
5/26/2026	32.53	33.63	32.15	32.50	11,259	32.38
5/22/2026	32.01	32.50	31.94	32.24	8,700	32.13
5/21/2026	33.54	33.55	32.17	32.17	9,296	32.06
5/20/2026	33.50	34.93	33.26	33.80	8,304	33.68
5/19/2026	33.35	33.36	33.11	33.36	4,305	33.24
5/18/2026	32.37	33.28	32.17	32.85	13,791	32.73
5/15/2026	32.10	32.60	32.10	32.50	6,682	32.38
5/14/2026	31.81	32.51	31.58	32.39	5,170	32.27
5/13/2026	31.50	31.86	31.04	31.60	10,304	31.49
5/12/2026	31.78	31.78	30.91	31.55	17,854	31.44
5/11/2026	31.47	31.74	30.59	31.74	9,074	31.63
5/08/2026	31.70	32.30	31.51	31.75	8,892	31.64
5/07/2026	31.00	32.04	31.00	31.85	9,573	31.74
5/06/2026	31.00	31.85	31.00	31.05	12,702	30.94
5/05/2026	30.05	31.76	30.05	31.30	10,084	31.19
5/04/2026	31.69	31.69	30.10	30.34	11,759	30.23
5/01/2026	31.90	32.11	31.70	32.11	3,937	32.00
4/30/2026	31.91	32.20	31.45	32.18	9,890	32.07
4/29/2026	32.76	33.05	31.75	31.92	7,903	31.81
4/28/2026	33.52	34.08	33.02	33.03	6,769	32.91
4/27/2026	33.51	34.99	33.11	33.53	8,358	33.41
4/24/2026	33.22	33.97	33.22	33.80	7,463	33.68
4/23/2026	33.06	33.32	32.82	33.20	2,325	33.08