Get the Stockscreener App
28.37
0.46%
-0.13
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 July 02, 2025, is $28.37.
- Finward Bancorp all-time high stock price is $33.50, occurred on November 06, 2024.
- 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 $28.37 now.
- The 52-week high stock price for FNWD is $33.50, representing a 18.08% increase from the current share price, occurred on November 06, 2024.
- The 52-week low stock price for FNWD is $23.50, indicating a -17.17% decrease from the current share price, occurred on June 26, 2024.
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 |
|---|---|---|---|---|---|
| Jul 02, 2025 | $28.80 | $28.06 | $0.74 | 7,593.0 | -0.46% |
| Jul 01, 2025 | $28.58 | $27.58 | $1.00 | 19,112.0 | +3.19% |
| Jun 30, 2025 | $28.34 | $27.32 | $1.02 | 14,183.0 | +0.99% |
| Jun 27, 2025 | $28.95 | $27.16 | $1.79 | 417,615.0 | +0.48% |
| Jun 26, 2025 | $28.11 | $27.16 | $0.95 | 9,894.0 | -1.23% |
| Jun 25, 2025 | $28.50 | $27.16 | $1.34 | 8,976.0 | -2.10% |
| Jun 24, 2025 | $28.70 | $27.62 | $1.08 | 19,127.0 | -1.33% |
| Jun 23, 2025 | $29.00 | $28.52 | $0.48 | 9,859.0 | -0.94% |
| Jun 20, 2025 | $28.85 | $28.57 | $0.275 | 5,662.0 | +0.45% |
| Jun 18, 2025 | $29.00 | $28.67 | $0.33 | 11,349.0 | +0.49% |
| Jun 17, 2025 | $28.83 | $28.51 | $0.32 | 5,845.0 | +0.60% |
| Jun 16, 2025 | $29.60 | $28.10 | $1.50 | 12,380.0 | -1.18% |
| Jun 13, 2025 | $29.00 | $28.70 | $0.30 | 5,044.0 | -0.80% |
| Jun 12, 2025 | $29.75 | $28.93 | $0.82 | 6,660.0 | +0.24% |
| Jun 11, 2025 | $30.25 | $28.86 | $1.39 | 6,304.0 | -1.74% |
| Jun 10, 2025 | $30.12 | $29.37 | $0.75 | 6,179.0 | -0.31% |
| Jun 09, 2025 | $30.15 | $29.46 | $0.69 | 6,986.0 | -0.97% |
| Jun 06, 2025 | $30.16 | $29.50 | $0.66 | 10,122.0 | +2.23% |
| Jun 05, 2025 | $29.37 | $29.09 | $0.2838 | 5,283.0 | +0.14% |
| Jun 04, 2025 | $29.48 | $29.06 | $0.415 | 8,188.0 | -0.68% |
| Jun 03, 2025 | $29.42 | $29.10 | $0.32 | 5,194.0 | +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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $28.80 | $27.58 | $1.22 | 34,298.0 | +2.72% |
| 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% |
Finward Bancorp Stock (FNWD) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $25.88 | $20.64 | $5.24 | 229,128.0 | +17.40% |
| Nov, 2023 | $22.00 | $18.10 | $3.90 | 210,675.0 | +17.23% |
| Oct, 2023 | $23.90 | $17.29 | $6.61 | 96,289.0 | -17.13% |
| Sep, 2023 | $23.92 | $19.49 | $4.43 | 124,378.0 | +0.00% |
1.32%
6.34%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):