5 DAY PERFORMANCE
+9.61%
1 MONTH PERFORMANCE
+8.54%
3 MONTH PERFORMANCE
-0.46%
6 MONTH PERFORMANCE
+14.64%
YEAR-TO-DATE PERFORMANCE
+6.69%
1 YEAR PERFORMANCE
+9.77%
Finward Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/12/2025 | $28.50 | $30.00 (5.27%) | $30.21 | $28.50 | 87.27 K | $127.33 M |
| 08/11/2025 | $28.30 | $28.47 (0.6%) | $28.50 | $28.13 | 15.60 K | $121.62 M |
| 08/08/2025 | $27.69 | $28.22 (1.91%) | $28.50 | $27.69 | 39.00 K | $120.55 M |
| 08/07/2025 | $27.65 | $27.36 (-1.05%) | $27.69 | $27.36 | 38.13 K | $116.88 M |
| 08/06/2025 | $27.46 | $27.52 (0.22%) | $27.97 | $27.27 | 80.90 K | $117.56 M |
| 08/05/2025 | $27.53 | $27.59 (0.22%) | $27.83 | $27.16 | 25.32 K | $117.86 M |
| 08/04/2025 | $27.79 | $27.54 (-0.9%) | $28.11 | $27.12 | 145.01 K | $117.31 M |
| 08/01/2025 | $27.55 | $27.52 (-0.11%) | $28.24 | $27.28 | 106.30 K | $117.22 M |
| 07/31/2025 | $28.30 | $27.73 (-2.01%) | $28.30 | $27.32 | 142.61 K | $118.12 M |
| 07/30/2025 | $27.82 | $28.05 (0.83%) | $28.99 | $27.50 | 160.30 K | $119.48 M |
| 07/29/2025 | $27.90 | $27.80 (-0.36%) | $28.43 | $27.11 | 136.70 K | $118.42 M |
| 07/28/2025 | $27.69 | $27.79 (0.36%) | $28.49 | $27.14 | 141.30 K | $118.37 M |
| 07/25/2025 | $27.60 | $27.70 (0.36%) | $28.30 | $27.02 | 90.30 K | $117.99 M |
| 07/24/2025 | $28.01 | $27.06 (-3.39%) | $28.50 | $26.70 | 147.44 K | $115.26 M |
| 07/23/2025 | $27.40 | $28.00 (2.19%) | $28.20 | $26.79 | 79.50 K | $119.27 M |
| 07/22/2025 | $26.90 | $26.79 (-0.41%) | $27.10 | $26.79 | 12.10 K | $114.11 M |
| 07/21/2025 | $26.68 | $26.90 (0.82%) | $27.00 | $26.68 | 6.81 K | $114.58 M |
| 07/18/2025 | $27.07 | $26.63 (-1.63%) | $27.11 | $26.46 | 8.60 K | $113.43 M |
| 07/17/2025 | $26.98 | $26.81 (-0.63%) | $27.15 | $26.71 | 8.60 K | $114.20 M |
| 07/16/2025 | $26.99 | $27.36 (1.37%) | $27.36 | $26.62 | 8.00 K | $116.54 M |
| 07/15/2025 | $27.61 | $26.81 (-2.9%) | $27.61 | $26.81 | 10.00 K | $114.20 M |
| 07/14/2025 | $27.64 | $27.56 (-0.29%) | $27.79 | $27.56 | 5.62 K | $117.39 M |
| 07/11/2025 | $28.05 | $27.63 (-1.5%) | $28.05 | $27.63 | 4.41 K | $117.69 M |
| 07/10/2025 | $28.19 | $28.25 (0.21%) | $28.25 | $28.04 | 4.83 K | $120.33 M |
| 07/09/2025 | $28.06 | $28.22 (0.57%) | $28.45 | $28.06 | 4.80 K | $120.21 M |
| 07/08/2025 | $28.23 | $28.03 (-0.71%) | $28.30 | $27.89 | 16.03 K | $119.40 M |
| 07/07/2025 | $28.60 | $28.16 (-1.54%) | $28.60 | $28.12 | 11.90 K | $119.95 M |
| 07/03/2025 | $28.33 | $28.25 (-0.28%) | $28.50 | $28.16 | 9.75 K | $120.33 M |
| 07/02/2025 | $28.80 | $28.37 (-1.49%) | $28.80 | $28.06 | 7.60 K | $120.84 M |
| 07/01/2025 | $27.58 | $28.50 (3.34%) | $28.58 | $27.58 | 19.11 K | $121.40 M |
| 06/30/2025 | $27.32 | $27.62 (1.1%) | $28.34 | $27.32 | 14.50 K | $117.65 M |
| 06/27/2025 | $27.46 | $27.35 (-0.4%) | $28.95 | $27.16 | 418.10 K | $116.50 M |
| 06/26/2025 | $28.12 | $27.22 (-3.2%) | $28.12 | $27.17 | 9.90 K | $115.95 M |
| 06/25/2025 | $28.50 | $27.56 (-3.3%) | $28.50 | $27.16 | 9.00 K | $117.39 M |
| 06/24/2025 | $28.57 | $28.15 (-1.47%) | $28.70 | $27.62 | 19.13 K | $119.91 M |
| 06/23/2025 | $29.00 | $28.53 (-1.62%) | $29.00 | $28.52 | 9.90 K | $121.53 M |
| 06/20/2025 | $28.67 | $28.80 (0.45%) | $28.85 | $28.58 | 5.70 K | $122.68 M |
| 06/18/2025 | $28.95 | $28.67 (-0.97%) | $29.00 | $28.67 | 11.35 K | $122.12 M |
| 06/17/2025 | $28.73 | $28.53 (-0.7%) | $28.83 | $28.51 | 5.85 K | $121.53 M |
| 06/16/2025 | $29.27 | $28.36 (-3.11%) | $29.60 | $28.10 | 12.40 K | $120.80 M |
| 06/13/2025 | $29.00 | $28.70 (-1.03%) | $29.00 | $28.70 | 5.04 K | $122.25 M |
| 06/12/2025 | $28.98 | $28.93 (-0.17%) | $29.75 | $28.93 | 6.70 K | $123.23 M |
| 06/11/2025 | $30.00 | $28.86 (-3.8%) | $30.25 | $28.86 | 6.30 K | $122.93 M |
| 06/10/2025 | $30.12 | $29.37 (-2.49%) | $30.12 | $29.37 | 6.20 K | $125.10 M |
| 06/09/2025 | $30.01 | $29.46 (-1.83%) | $30.15 | $29.46 | 7.00 K | $125.49 M |
| 06/06/2025 | $29.50 | $29.75 (0.85%) | $30.16 | $29.50 | 10.12 K | $126.72 M |
| 06/05/2025 | $29.10 | $29.10 (0%) | $29.37 | $29.09 | 5.30 K | $123.95 M |
| 06/04/2025 | $29.25 | $29.06 (-0.65%) | $29.48 | $29.06 | 8.20 K | $123.78 M |
| 06/03/2025 | $29.10 | $29.26 (0.55%) | $29.42 | $29.10 | 5.20 K | $124.64 M |
| 06/02/2025 | $29.15 | $29.13 (-0.07%) | $29.83 | $29.13 | 5.70 K | $124.08 M |
| 05/30/2025 | $29.42 | $29.19 (-0.78%) | $29.95 | $29.16 | 6.24 K | $124.34 M |
| 05/29/2025 | $29.99 | $29.17 (-2.73%) | $29.99 | $29.17 | 6.82 K | $124.25 M |
| 05/28/2025 | $30.00 | $29.84 (-0.53%) | $30.00 | $29.64 | 5.20 K | $127.11 M |
| 05/27/2025 | $30.40 | $29.92 (-1.58%) | $30.40 | $29.66 | 8.91 K | $127.45 M |
| 05/23/2025 | $30.35 | $30.35 (0%) | $30.39 | $30.14 | 4.30 K | $129.28 M |
| 05/22/2025 | $30.40 | $30.00 (-1.32%) | $30.40 | $30.00 | 5.40 K | $127.79 M |
| 05/21/2025 | $30.23 | $30.34 (0.36%) | $30.38 | $30.23 | 3.94 K | $129.24 M |
| 05/20/2025 | $30.26 | $30.02 (-0.79%) | $30.35 | $30.02 | 4.80 K | $127.87 M |
| 05/19/2025 | $30.56 | $30.26 (-0.98%) | $30.56 | $30.26 | 3.50 K | $128.89 M |
| 05/16/2025 | $30.60 | $30.29 (-1.01%) | $30.60 | $30.29 | 5.40 K | $129.02 M |
| 05/15/2025 | $30.56 | $30.20 (-1.18%) | $30.56 | $30.20 | 2.50 K | $128.64 M |
| 05/14/2025 | $30.43 | $30.20 (-0.76%) | $30.51 | $30.20 | 4.80 K | $128.64 M |
| 05/13/2025 | $30.00 | $30.25 (0.83%) | $30.55 | $30.00 | 4.14 K | $128.85 M |
| 05/12/2025 | $30.58 | $30.13 (-1.47%) | $30.60 | $30.13 | 4.70 K | $128.34 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
