Finward Bancorp (FNWD)
NASDAQ: FNWD
· Real-Time Price · USD
31.77
0.04 (0.13%)
At close: Oct 03, 2025, 3:58 PM
31.77
0.00%
After-hours: Oct 03, 2025, 04:04 PM EDT
FNWD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 32.97 | 33.00 | 31.65 | 31.77 | 31.77 | 0.13% | 12,099 |
| Oct 2, 2025 | 32.21 | 32.21 | 31.53 | 31.73 | 31.73 | -0.87% | 8,826 |
| Oct 1, 2025 | 32.43 | 32.43 | 31.87 | 32.01 | 32.01 | -0.25% | 7,516 |
| Sep 30, 2025 | 32.10 | 32.58 | 31.86 | 32.09 | 32.09 | -0.25% | 9,519 |
| Sep 29, 2025 | 32.43 | 32.97 | 31.81 | 32.17 | 32.17 | -0.40% | 13,100 |
| Sep 26, 2025 | 32.20 | 32.34 | 32.13 | 32.30 | 32.30 | 0.25% | 4,645 |
| Sep 25, 2025 | 32.86 | 32.86 | 32.00 | 32.22 | 32.22 | -1.59% | 14,100 |
| Sep 24, 2025 | 32.90 | 32.92 | 32.10 | 32.74 | 32.74 | 0.77% | 7,900 |
| Sep 23, 2025 | 31.90 | 32.57 | 31.81 | 32.49 | 32.49 | 1.88% | 27,800 |
| Sep 22, 2025 | 32.04 | 33.22 | 31.76 | 31.89 | 31.89 | -0.34% | 32,800 |
| Sep 19, 2025 | 32.50 | 32.88 | 31.67 | 32.00 | 32.00 | -1.23% | 53,240 |
| Sep 18, 2025 | 31.99 | 32.40 | 31.52 | 32.40 | 32.40 | 2.73% | 8,900 |
| Sep 17, 2025 | 32.08 | 32.35 | 31.54 | 31.54 | 31.54 | -0.72% | 12,400 |
| Sep 16, 2025 | 31.54 | 31.77 | 31.54 | 31.77 | 31.77 | -0.81% | 5,105 |
| Sep 15, 2025 | 32.20 | 32.47 | 31.94 | 32.03 | 32.03 | 0.09% | 23,442 |
| Sep 12, 2025 | 31.76 | 32.18 | 31.76 | 32.00 | 32.00 | 0.76% | 14,913 |
| Sep 11, 2025 | 30.73 | 32.17 | 30.73 | 31.76 | 31.76 | 0.03% | 27,235 |
| Sep 10, 2025 | 31.61 | 32.00 | 31.45 | 31.75 | 31.75 | -0.38% | 4,522 |
| Sep 9, 2025 | 32.37 | 32.41 | 31.83 | 31.87 | 31.87 | -1.67% | 10,400 |
| Sep 8, 2025 | 32.55 | 32.55 | 32.23 | 32.41 | 32.41 | -0.67% | 4,406 |
Page 1 of 136