-
5 DAY PERFORMANCE
-1.75% -
1 MONTH PERFORMANCE
-0.71% -
3 MONTH PERFORMANCE
+12.80% -
6 MONTH PERFORMANCE
+24.90% -
YEAR-TO-DATE PERFORMANCE
+22.23% -
1 YEAR PERFORMANCE
+46.97%
Finward Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $30.85 | $31.00 (0.49%) | $31.08 | $30.85 | 1,099 | $132.09 M |
| 11/20/2024 | $31.15 | $31.15 (0%) | $31.15 | $31.15 | 0 | $132.72 M |
| 11/19/2024 | $30.40 | $31.15 (2.47%) | $31.16 | $30.40 | 2,608 | $132.72 M |
| 11/18/2024 | $31.11 | $31.15 (0.13%) | $31.15 | $31.10 | 1,949 | $132.72 M |
| 11/15/2024 | $31.52 | $31.40 (-0.38%) | $31.52 | $31.25 | 1,511 | $135.92 M |
| 11/14/2024 | $31.51 | $31.51 (0%) | $31.51 | $31.51 | 400 | $136.39 M |
| 11/13/2024 | $32.25 | $31.18 (-3.32%) | $32.25 | $30.75 | 900 | $134.96 M |
| 11/12/2024 | $30.80 | $31.00 (0.65%) | $31.00 | $30.80 | 1,620 | $134.19 M |
| 11/11/2024 | $30.75 | $30.75 (0%) | $30.75 | $30.75 | 500 | $133.10 M |
| 11/08/2024 | $31.05 | $31.05 (0%) | $31.05 | $31.05 | 600 | $134.40 M |
| 11/07/2024 | $32.05 | $31.58 (-1.47%) | $32.45 | $31.58 | 2,500 | $136.70 M |
| 11/06/2024 | $32.90 | $32.40 (-1.52%) | $33.50 | $32.02 | 2,213 | $140.25 M |
| 11/05/2024 | $31.95 | $31.98 (0.09%) | $32.40 | $31.86 | 4,800 | $138.43 M |
| 11/04/2024 | $31.25 | $31.88 (2.02%) | $33.00 | $31.25 | 8,539 | $137.99 M |
| 11/01/2024 | $31.11 | $31.11 (0%) | $31.11 | $31.11 | 300 | $134.66 M |
| 10/31/2024 | $30.76 | $31.25 (1.59%) | $31.25 | $30.76 | 2,516 | $135.27 M |
| 10/30/2024 | $31.00 | $31.24 (0.77%) | $31.24 | $31.00 | 1,000 | $135.22 M |
| 10/29/2024 | $30.76 | $31.23 (1.53%) | $31.23 | $30.26 | 2,100 | $135.18 M |
| 10/28/2024 | $31.23 | $31.24 (0.03%) | $31.24 | $31.10 | 1,200 | $132.97 M |
| 10/25/2024 | $31.23 | $31.23 (0%) | $31.23 | $31.23 | 416 | $132.93 M |
| 10/24/2024 | $31.20 | $31.24 (0.13%) | $31.24 | $31.20 | 1,349 | $132.97 M |
| 10/23/2024 | $31.21 | $31.21 (0%) | $31.21 | $31.21 | 0 | $132.84 M |
| 10/22/2024 | $31.10 | $31.21 (0.35%) | $31.21 | $31.10 | 819 | $132.84 M |
| 10/21/2024 | $30.85 | $31.07 (0.71%) | $31.40 | $30.51 | 1,700 | $132.25 M |
| 10/18/2024 | $31.11 | $30.85 (-0.84%) | $31.25 | $30.82 | 5,248 | $131.31 M |
| 10/17/2024 | $31.26 | $31.24 (-0.06%) | $31.26 | $31.24 | 1,700 | $132.97 M |
| 10/16/2024 | $31.35 | $31.25 (-0.32%) | $31.45 | $30.99 | 3,500 | $133.01 M |
| 10/15/2024 | $30.69 | $31.55 (2.8%) | $31.89 | $30.69 | 2,000 | $134.29 M |
| 10/14/2024 | $31.37 | $31.32 (-0.16%) | $31.89 | $31.32 | 2,430 | $133.31 M |
| 10/11/2024 | $31.72 | $31.86 (0.44%) | $31.86 | $31.71 | 1,900 | $135.61 M |
| 10/10/2024 | $31.76 | $31.74 (-0.06%) | $32.99 | $31.70 | 9,900 | $135.10 M |
| 10/09/2024 | $31.76 | $31.76 (0%) | $31.76 | $31.76 | 1,229 | $135.18 M |
| 10/08/2024 | $31.56 | $31.77 (0.67%) | $31.77 | $31.56 | 2,000 | $135.23 M |
| 10/07/2024 | $31.79 | $31.79 (0%) | $31.79 | $31.79 | 321 | $135.31 M |
| 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 |