Get the Stockscreener App
43.79
0.60%
0.26
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 October 27, 2026, is $43.79.
- Finward Bancorp all-time high stock price is $45.90, occurred on August 04, 2026.
- The lowest Finward Bancorp stock price recorded was $17.29 on October 27, 2023. Since then, Finward Bancorp's stock price has risen over 153.25% to $43.79 now.
- The 52-week high stock price for FNWD is $45.90, representing a 4.82% increase from the current share price, occurred on August 04, 2026.
- The 52-week low stock price for FNWD is $30.05, indicating a -31.38% decrease from the current share price, occurred on May 05, 2026.
- The closing price of Finward Bancorp (FNWD) stock in the beginning of 2025 was $28.50. The stock closed the year at $35.19, a gain of over 23.47% for the year.
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 |
|---|---|---|---|---|---|
| Oct 27, 2026 | $43.85 | $43.34 | $0.5121 | 7,859.0 | +0.60% |
| Oct 26, 2026 | $44.00 | $42.73 | $1.27 | 26,462.0 | -0.07% |
| Oct 23, 2026 | $43.75 | $42.62 | $1.13 | 36,033.0 | +0.14% |
| Oct 22, 2026 | $43.50 | $42.47 | $1.03 | 21,980.0 | +2.89% |
| Oct 21, 2026 | $42.49 | $42.11 | $0.38 | 3,727.0 | -0.35% |
| Oct 20, 2026 | $43.02 | $41.34 | $1.68 | 19,258.0 | +1.97% |
| Oct 19, 2026 | $42.17 | $41.61 | $0.56 | 4,216.0 | -0.76% |
| Oct 16, 2026 | $42.65 | $41.25 | $1.40 | 15,795.0 | +0.34% |
| Oct 15, 2026 | $41.88 | $41.00 | $0.88 | 6,372.0 | +1.58% |
| Oct 14, 2026 | $41.99 | $40.66 | $1.34 | 6,509.0 | -0.68% |
| Oct 13, 2026 | $41.60 | $41.21 | $0.3908 | 5,400.0 | -0.79% |
| Oct 12, 2026 | $41.78 | $41.31 | $0.475 | 11,756.0 | +1.41% |
| Oct 09, 2026 | $41.35 | $41.09 | $0.255 | 3,849.0 | -1.13% |
| Oct 08, 2026 | $41.69 | $40.92 | $0.77 | 12,836.0 | +1.09% |
| Oct 07, 2026 | $41.82 | $41.03 | $0.79 | 7,288.0 | -1.22% |
| Oct 06, 2026 | $42.22 | $41.70 | $0.52 | 10,853.0 | -0.48% |
| Oct 05, 2026 | $42.56 | $41.90 | $0.66 | 17,129.0 | -1.13% |
| Oct 02, 2026 | $42.75 | $42.33 | $0.42 | 8,122.0 | +1.27% |
| Oct 01, 2026 | $41.86 | $41.34 | $0.515 | 4,290.0 | +0.48% |
| Sep 30, 2026 | $42.12 | $41.57 | $0.55 | 7,603.0 | -1.23% |
| Sep 29, 2026 | $42.83 | $41.93 | $0.90 | 5,565.0 | -0.66% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $44.00 | $40.66 | $3.34 | 229,734.0 | +5.14% |
| Sep, 2026 | $44.24 | $41.49 | $2.75 | 265,934.0 | -3.21% |
| Aug, 2026 | $45.90 | $42.92 | $2.98 | 274,916.0 | -3.22% |
| Jul, 2026 | $45.00 | $35.15 | $9.85 | 524,098.0 | +20.88% |
| Jun, 2026 | $38.06 | $31.81 | $6.25 | 682,806.0 | +11.52% |
| May, 2026 | $34.93 | $30.05 | $4.88 | 183,890.0 | +2.49% |
| 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% |
0.30%
0.96%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):