-
5 DAY PERFORMANCE
-0.75% -
1 MONTH PERFORMANCE
+16.43% -
3 MONTH PERFORMANCE
+27.73% -
6 MONTH PERFORMANCE
+29.02% -
YEAR-TO-DATE PERFORMANCE
+25.75% -
1 YEAR PERFORMANCE
+50.00%
Finward Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $31.81 | $31.78 (-0.09%) | $31.81 | $31.74 | 619 | $135.27 M |
| 10/03/2024 | $31.06 | $31.13 (0.23%) | $31.78 | $30.50 | 5,000 | $132.50 M |
| 10/02/2024 | $31.63 | $31.70 (0.22%) | $31.77 | $31.63 | 1,100 | $134.93 M |
| 10/01/2024 | $31.85 | $31.85 (0%) | $31.85 | $31.85 | 800 | $135.57 M |
| 09/30/2024 | $31.26 | $31.98 (2.3%) | $32.24 | $31.26 | 5,800 | $136.12 M |
| 09/27/2024 | $31.05 | $31.98 (3%) | $32.00 | $31.00 | 7,211 | $136.12 M |
| 09/26/2024 | $31.70 | $31.70 (0%) | $31.70 | $31.70 | 623 | $134.93 M |
| 09/25/2024 | $30.83 | $31.20 (1.2%) | $31.25 | $30.80 | 4,400 | $132.80 M |
| 09/24/2024 | $31.35 | $31.35 (0%) | $31.50 | $30.70 | 4,029 | $133.44 M |
| 09/23/2024 | $31.78 | $32.00 (0.69%) | $32.47 | $31.78 | 3,400 | $136.21 M |
| 09/20/2024 | $32.14 | $31.99 (-0.47%) | $32.95 | $31.30 | 19,200 | $136.16 M |
| 09/19/2024 | $29.10 | $32.40 (11.34%) | $33.05 | $29.10 | 7,800 | $137.91 M |
| 09/18/2024 | $28.86 | $29.45 (2.04%) | $29.59 | $28.84 | 5,216 | $125.35 M |
| 09/17/2024 | $28.51 | $28.03 (-1.68%) | $28.51 | $28.00 | 4,441 | $119.31 M |
| 09/16/2024 | $28.39 | $28.70 (1.09%) | $28.70 | $28.29 | 2,200 | $122.16 M |
| 09/13/2024 | $28.78 | $28.53 (-0.87%) | $28.78 | $28.28 | 4,045 | $121.44 M |
| 09/12/2024 | $27.70 | $28.85 (4.15%) | $29.59 | $27.70 | 8,200 | $122.80 M |
| 09/11/2024 | $27.74 | $27.67 (-0.25%) | $27.85 | $27.43 | 1,700 | $117.78 M |
| 09/10/2024 | $27.52 | $27.66 (0.51%) | $27.74 | $27.52 | 924 | $117.73 M |
| 09/09/2024 | $27.40 | $27.35 (-0.18%) | $27.42 | $27.21 | 10,529 | $116.41 M |
| 09/06/2024 | $27.30 | $27.40 (0.37%) | $27.40 | $27.30 | 1,800 | $116.63 M |
| 09/05/2024 | $27.26 | $27.26 (0%) | $27.26 | $27.26 | 0 | |
| 09/04/2024 | $27.26 | $27.26 (0%) | $27.26 | $27.26 | 0 | |
| 09/03/2024 | $27.26 | $27.26 (0%) | $27.26 | $27.26 | 212 | $116.03 M |
| 08/30/2024 | $27.25 | $27.12 (-0.48%) | $27.25 | $27.12 | 1,218 | $115.43 M |
| 08/29/2024 | $27.27 | $27.35 (0.29%) | $27.35 | $27.27 | 4,500 | $116.41 M |
| 08/28/2024 | $27.33 | $27.33 (0%) | $27.33 | $27.33 | 300 | $116.33 M |
| 08/27/2024 | $27.20 | $27.35 (0.55%) | $27.35 | $27.00 | 1,800 | $116.41 M |
| 08/26/2024 | $27.27 | $27.26 (-0.04%) | $27.27 | $27.26 | 3,500 | $116.03 M |
| 08/23/2024 | $27.34 | $27.38 (0.15%) | $27.41 | $27.21 | 8,100 | $116.54 M |
| 08/22/2024 | $27.03 | $27.34 (1.15%) | $27.34 | $27.01 | 1,703 | $116.37 M |
| 08/21/2024 | $27.35 | $27.35 (0%) | $27.35 | $27.35 | 0 | $116.41 M |
| 08/20/2024 | $27.36 | $27.35 (-0.04%) | $27.36 | $27.17 | 1,900 | $116.41 M |
| 08/19/2024 | $27.31 | $27.36 (0.18%) | $27.36 | $27.30 | 1,300 | $116.46 M |
| 08/16/2024 | $27.16 | $27.30 (0.52%) | $27.30 | $27.11 | 5,236 | $116.20 M |
| 08/15/2024 | $27.25 | $27.11 (-0.51%) | $27.34 | $26.80 | 3,600 | $115.39 M |
| 08/14/2024 | $27.32 | $27.25 (-0.26%) | $27.32 | $27.25 | 1,048 | $115.99 M |
| 08/13/2024 | $27.32 | $27.32 (0%) | $27.44 | $27.32 | 1,600 | $116.29 M |
| 08/12/2024 | $27.34 | $27.32 (-0.07%) | $27.55 | $27.32 | 2,024 | $116.29 M |
| 08/09/2024 | $27.27 | $27.55 (1.03%) | $27.55 | $27.27 | 500 | $117.26 M |
| 08/08/2024 | $27.35 | $27.59 (0.88%) | $27.59 | $27.35 | 400 | $117.43 M |
| 08/07/2024 | $27.50 | $27.47 (-0.11%) | $27.50 | $27.11 | 1,138 | $116.92 M |
| 08/06/2024 | $27.48 | $27.60 (0.44%) | $27.83 | $27.13 | 5,836 | $117.48 M |
| 08/05/2024 | $28.17 | $28.17 (0%) | $28.17 | $28.17 | 0 | |
| 08/02/2024 | $27.73 | $28.17 (1.59%) | $28.17 | $27.73 | 500 | $119.90 M |
| 08/01/2024 | $28.25 | $28.00 (-0.88%) | $28.70 | $26.51 | 6,223 | $119.18 M |
| 07/31/2024 | $28.42 | $28.42 (0%) | $28.42 | $28.42 | 500 | $120.97 M |
| 07/30/2024 | $28.42 | $28.40 (-0.07%) | $28.42 | $27.68 | 2,100 | $120.88 M |
| 07/29/2024 | $28.70 | $28.55 (-0.52%) | $29.53 | $28.41 | 5,400 | $121.52 M |
| 07/26/2024 | $28.96 | $28.70 (-0.9%) | $28.96 | $28.70 | 1,000 | $122.16 M |
| 07/25/2024 | $29.00 | $29.00 (0%) | $29.00 | $29.00 | 300 | $123.44 M |
| 07/24/2024 | $28.98 | $28.98 (0%) | $28.98 | $28.98 | 0 | |
| 07/23/2024 | $27.85 | $28.98 (4.06%) | $28.98 | $25.65 | 4,900 | $123.35 M |
| 07/22/2024 | $26.13 | $27.77 (6.28%) | $27.84 | $25.85 | 6,014 | $118.20 M |
| 07/19/2024 | $25.89 | $26.13 (0.93%) | $26.13 | $25.89 | 1,100 | $111.22 M |
| 07/18/2024 | $25.90 | $25.91 (0.04%) | $26.00 | $25.89 | 4,800 | $110.28 M |
| 07/17/2024 | $25.90 | $25.86 (-0.15%) | $25.90 | $25.66 | 9,400 | $110.07 M |
| 07/16/2024 | $24.92 | $25.94 (4.09%) | $26.09 | $24.92 | 15,227 | $110.41 M |
| 07/15/2024 | $25.25 | $25.00 (-0.99%) | $25.72 | $24.82 | 46,400 | $106.41 M |
| 07/12/2024 | $24.77 | $24.74 (-0.12%) | $26.05 | $24.74 | 18,100 | $105.30 M |
| 07/11/2024 | $24.80 | $24.72 (-0.32%) | $24.99 | $24.71 | 3,900 | $105.22 M |
| 07/10/2024 | $24.67 | $24.60 (-0.28%) | $24.76 | $24.60 | 3,000 | $104.71 M |
| 07/09/2024 | $24.54 | $24.67 (0.53%) | $24.80 | $24.54 | 3,200 | $105.01 M |
| 07/08/2024 | $24.85 | $24.85 (0%) | $24.85 | $24.85 | 0 | |
| 07/05/2024 | $24.56 | $24.85 (1.18%) | $24.88 | $24.55 | 2,805 | $105.77 M |