Get the Stockscreener App
31.74
0.03%
-0.01
Finward Bancorp Stock (FNWD) Price History
The historical daily chart and data for Finward Bancorp stock (FNWD), adjusted for splits and dividends, show that the latest closing stock price as of May 11, 2026, is $31.74.
- Finward Bancorp all-time high stock price is $39.99, occurred on December 03, 2025.
- The lowest Finward Bancorp stock price recorded was $0.00 on November 24, 2023. Since then, Finward Bancorp's stock price has risen over to $31.74 now.
- The 52-week high stock price for FNWD is $39.99, representing a 25.99% increase from the current share price, occurred on December 03, 2025.
- The 52-week low stock price for FNWD is $26.46, indicating a -16.64% decrease from the current share price, occurred on July 18, 2025.
The table below shows more information about FNWD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 11, 2026 | $31.74 | $30.59 | $1.15 | 9,073.0 | -0.03% |
| May 08, 2026 | $32.30 | $31.51 | $0.7918 | 8,892.0 | -0.31% |
| May 07, 2026 | $32.04 | $31.00 | $1.04 | 9,573.0 | +2.58% |
| May 06, 2026 | $31.85 | $31.00 | $0.85 | 12,702.0 | -0.80% |
| May 05, 2026 | $31.76 | $30.05 | $1.71 | 10,084.0 | +3.16% |
| May 04, 2026 | $31.69 | $30.10 | $1.59 | 11,759.0 | -5.51% |
| May 01, 2026 | $32.11 | $31.70 | $0.415 | 3,937.0 | -0.22% |
| Apr 30, 2026 | $32.20 | $31.45 | $0.755 | 9,864.0 | +0.81% |
| Apr 29, 2026 | $33.05 | $31.75 | $1.30 | 7,903.0 | -3.36% |
| Apr 28, 2026 | $34.08 | $33.02 | $1.06 | 6,768.0 | -1.49% |
| Apr 27, 2026 | $34.99 | $33.11 | $1.88 | 8,358.0 | -0.80% |
| Apr 24, 2026 | $33.97 | $33.22 | $0.75 | 7,463.0 | +1.81% |
| Apr 23, 2026 | $33.32 | $32.82 | $0.50 | 2,325.0 | -0.39% |
| Apr 22, 2026 | $33.87 | $32.26 | $1.61 | 6,637.0 | +2.90% |
| Apr 21, 2026 | $34.68 | $31.22 | $3.46 | 13,604.0 | -5.62% |
| Apr 20, 2026 | $34.92 | $34.32 | $0.60 | 4,031.0 | -1.32% |
| Apr 17, 2026 | $35.59 | $34.78 | $0.81 | 5,320.0 | +0.35% |
| Apr 16, 2026 | $35.23 | $34.66 | $0.57 | 2,839.0 | -1.08% |
| Apr 15, 2026 | $35.47 | $34.60 | $0.865 | 2,261.0 | -0.17% |
| Apr 14, 2026 | $35.30 | $35.10 | $0.20 | 2,498.0 | -0.45% |
Finward Bancorp Stock (FNWD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Finward Bancorp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FNWD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Finward Bancorp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Finward Bancorp Stock (FNWD) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $32.30 | $30.05 | $2.25 | 75,093.0 | -1.37% |
| Apr, 2026 | $37.00 | $31.22 | $5.78 | 124,331.0 | -11.35% |
| Mar, 2026 | $38.93 | $35.26 | $3.67 | 156,877.0 | -2.84% |
| Feb, 2026 | $38.99 | $35.20 | $3.79 | 206,060.0 | +1.95% |
| Jan, 2026 | $38.74 | $33.61 | $5.13 | 371,253.0 | +4.13% |
Finward Bancorp Stock (FNWD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $39.99 | $35.19 | $4.80 | 548,282.0 | -6.78% |
| Nov, 2025 | $38.48 | $32.38 | $6.10 | 616,451.0 | +8.12% |
| Oct, 2025 | $35.66 | $30.64 | $5.02 | 653,331.0 | +9.54% |
| Sep, 2025 | $33.22 | $30.73 | $2.49 | 329,064.0 | +0.28% |
| Aug, 2025 | $32.90 | $27.12 | $5.78 | 1,119,742.0 | +15.40% |
| Jul, 2025 | $28.99 | $26.46 | $2.53 | 986,645.0 | +0.40% |
| Jun, 2025 | $30.25 | $27.16 | $3.09 | 580,546.0 | -5.38% |
| May, 2025 | $31.00 | $29.16 | $1.84 | 127,032.0 | -4.79% |
| Apr, 2025 | $31.16 | $28.01 | $3.15 | 197,179.0 | +5.36% |
| Mar, 2025 | $30.00 | $26.75 | $3.25 | 107,300.0 | +7.82% |
| Feb, 2025 | $27.44 | $26.12 | $1.32 | 91,071.0 | +1.58% |
| Jan, 2025 | $29.50 | $26.53 | $2.97 | 57,440.0 | -5.48% |
Finward Bancorp Stock (FNWD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $31.79 | $28.31 | $3.48 | 63,578.0 | -9.26% |
| Nov, 2024 | $33.50 | $30.40 | $3.10 | 68,234.0 | -0.16% |
| Oct, 2024 | $32.99 | $30.26 | $2.73 | 48,513.0 | -2.28% |
| Sep, 2024 | $33.05 | $27.21 | $5.84 | 90,145.0 | +17.92% |
| Aug, 2024 | $28.70 | $26.51 | $2.19 | 52,192.0 | -4.57% |
| Jul, 2024 | $29.53 | $24.52 | $5.01 | 132,436.0 | +15.91% |
| Jun, 2024 | $24.75 | $23.50 | $1.25 | 80,137.0 | +0.16% |
| May, 2024 | $24.99 | $23.50 | $1.49 | 92,146.0 | -0.04% |
| Apr, 2024 | $24.99 | $24.40 | $0.59 | 48,357.0 | -0.45% |
| Mar, 2024 | $25.00 | $22.90 | $2.10 | 308,282.0 | +5.58% |
| Feb, 2024 | $24.75 | $22.82 | $1.93 | 212,024.0 | -3.52% |
| Jan, 2024 | $25.67 | $23.60 | $2.07 | 162,578.0 | -4.32% |
0.94%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):