Get the Stockscreener App
27.73
1.14%
-0.32
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 31, 2025, is $27.73.
- 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 $27.73 now.
- The 52-week high stock price for FNWD is $33.50, representing a 20.81% increase from the current share price, occurred on November 06, 2024.
- The 52-week low stock price for FNWD is $26.12, indicating a -5.81% decrease from the current share price, occurred on February 03, 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 |
|---|---|---|---|---|---|
| Jul 31, 2025 | $28.30 | $27.32 | $0.9824 | 142,612.0 | -1.14% |
| Jul 30, 2025 | $28.99 | $27.50 | $1.49 | 160,272.0 | +0.90% |
| Jul 29, 2025 | $28.43 | $27.11 | $1.32 | 136,336.0 | +0.04% |
| Jul 28, 2025 | $28.49 | $27.14 | $1.35 | 141,278.0 | +0.32% |
| Jul 25, 2025 | $28.30 | $27.02 | $1.28 | 90,302.0 | +2.37% |
| Jul 24, 2025 | $28.50 | $26.70 | $1.80 | 147,439.0 | -3.36% |
| Jul 23, 2025 | $28.13 | $27.95 | $0.1831 | 30,383.0 | +4.52% |
| Jul 22, 2025 | $27.10 | $26.79 | $0.31 | 12,073.0 | -0.41% |
| Jul 21, 2025 | $27.00 | $26.68 | $0.32 | 6,812.0 | +1.01% |
| Jul 18, 2025 | $27.11 | $26.46 | $0.645 | 8,585.0 | -0.67% |
| Jul 17, 2025 | $27.15 | $26.71 | $0.44 | 8,578.0 | -2.01% |
| Jul 16, 2025 | $27.36 | $26.62 | $0.74 | 7,989.0 | +2.05% |
| Jul 15, 2025 | $27.61 | $26.81 | $0.80 | 9,973.0 | -2.72% |
| Jul 14, 2025 | $27.79 | $27.56 | $0.23 | 5,623.0 | -0.25% |
| Jul 11, 2025 | $28.05 | $27.63 | $0.42 | 4,414.0 | -2.19% |
| Jul 10, 2025 | $28.25 | $28.04 | $0.2111 | 4,831.0 | +0.11% |
| Jul 09, 2025 | $28.45 | $28.06 | $0.39 | 4,788.0 | +0.68% |
| Jul 08, 2025 | $28.30 | $27.89 | $0.415 | 16,032.0 | -0.46% |
| Jul 07, 2025 | $28.59 | $28.12 | $0.475 | 11,871.0 | -0.32% |
| Jul 03, 2025 | $28.50 | $28.16 | $0.345 | 9,749.0 | -0.42% |
| Jul 02, 2025 | $28.80 | $28.06 | $0.74 | 7,593.0 | -0.46% |
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 | $28.99 | $26.46 | $2.53 | 1,129,257.0 | +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% |
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% |
3.17%
0.24%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):