FNWD - Finward Bancorp
34.32
-0.460 -1.340%
Share volume: 4,031
Last Updated: 04-20-2026
Banking/Savings Institutions:
0.08%
PREVIOUS CLOSE
CHG
CHG%
$34.78
-0.46
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $34.64 | $34.64 | $34.92 | $34.92 | $34.32 | $34.32 | $34.32 | $34.32 | 4,031 | $4,031.00 |
| 04-17-2026 | $34.98 | $34.98 | $35.59 | $35.59 | $34.78 | $34.78 | $34.78 | $34.78 | 5,320 | $5,320.00 |
| 04-16-2026 | $35.06 | $35.06 | $35.23 | $35.23 | $34.66 | $34.66 | $34.66 | $34.66 | 2,839 | $2,839.00 |
| 04-15-2026 | $34.60 | $34.60 | $35.47 | $35.47 | $34.60 | $34.60 | $35.04 | $35.04 | 2,261 | $2,261.00 |
| 04-14-2026 | $35.30 | $35.30 | $35.30 | $35.30 | $35.10 | $35.10 | $35.10 | $35.10 | 2,498 | $2,498.00 |
| 04-13-2026 | $35.04 | $35.04 | $35.26 | $35.26 | $34.93 | $34.93 | $35.26 | $35.26 | 3,163 | $3,163.00 |
| 04-10-2026 | $35.00 | $35.00 | $35.00 | $35.00 | $34.96 | $34.96 | $35.00 | $35.00 | 2,764 | $2,764.00 |
| 04-09-2026 | $34.80 | $34.80 | $35.04 | $35.04 | $34.80 | $34.80 | $35.04 | $35.04 | 6,415 | $6,415.00 |
| 04-08-2026 | $34.42 | $34.42 | $34.80 | $34.80 | $34.22 | $34.22 | $34.59 | $34.59 | 6,583 | $6,583.00 |
| 04-07-2026 | $34.41 | $34.41 | $34.75 | $34.75 | $34.23 | $34.23 | $34.23 | $34.23 | 5,745 | $5,745.00 |