5 DAY PERFORMANCE
-0.52%
1 MONTH PERFORMANCE
-10.09%
3 MONTH PERFORMANCE
+12.24%
6 MONTH PERFORMANCE
+22.65%
YEAR-TO-DATE PERFORMANCE
-1.53%
1 YEAR PERFORMANCE
+26.23%
Finward Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $35.32 | $34.65 (-1.9%) | $35.46 | $34.21 | 11.20 K | $148.06 M |
| 01/08/2026 | $33.61 | $35.23 (4.82%) | $35.39 | $33.61 | 11.10 K | $150.54 M |
| 01/07/2026 | $33.91 | $33.98 (0.21%) | $34.40 | $33.61 | 8.10 K | $145.20 M |
| 01/06/2026 | $35.00 | $34.06 (-2.69%) | $35.02 | $34.06 | 16.60 K | $145.54 M |
| 01/05/2026 | $35.37 | $34.83 (-1.53%) | $35.94 | $34.83 | 18.52 K | $148.83 M |
| 01/02/2026 | $35.26 | $35.60 (0.96%) | $35.61 | $34.54 | 19.03 K | $152.12 M |
| 12/31/2025 | $35.22 | $35.19 (-0.09%) | $35.98 | $34.95 | 29.50 K | $150.37 M |
| 12/30/2025 | $36.00 | $35.43 (-1.58%) | $36.00 | $35.19 | 15.41 K | $151.39 M |
| 12/29/2025 | $36.48 | $35.42 (-2.91%) | $36.48 | $35.30 | 8.00 K | $151.35 M |
| 12/26/2025 | $36.89 | $36.85 (-0.11%) | $36.89 | $36.39 | 5.02 K | $157.46 M |
| 12/24/2025 | $37.11 | $36.88 (-0.62%) | $37.34 | $36.75 | 7.40 K | $157.59 M |
| 12/23/2025 | $37.15 | $37.28 (0.35%) | $37.47 | $37.06 | 9.10 K | $159.30 M |
| 12/22/2025 | $37.82 | $37.52 (-0.79%) | $38.02 | $37.09 | 25.01 K | $160.32 M |
| 12/19/2025 | $38.36 | $38.02 (-0.89%) | $38.36 | $37.37 | 33.20 K | $162.46 M |
| 12/18/2025 | $37.84 | $38.31 (1.24%) | $38.72 | $37.75 | 15.50 K | $163.70 M |
| 12/17/2025 | $38.25 | $37.74 (-1.33%) | $38.25 | $37.45 | 8.50 K | $161.26 M |
| 12/16/2025 | $39.08 | $38.34 (-1.89%) | $39.20 | $38.34 | 10.70 K | $163.83 M |
| 12/15/2025 | $39.33 | $38.98 (-0.89%) | $39.35 | $38.82 | 14.79 K | $166.56 M |
| 12/12/2025 | $39.21 | $38.94 (-0.69%) | $39.24 | $38.44 | 27.20 K | $166.39 M |
| 12/11/2025 | $38.71 | $39.05 (0.88%) | $39.20 | $38.71 | 18.80 K | $166.86 M |
| 12/10/2025 | $36.37 | $38.54 (5.97%) | $38.74 | $36.37 | 23.21 K | $164.68 M |
| 12/09/2025 | $38.42 | $38.11 (-0.81%) | $38.72 | $37.79 | 15.04 K | $162.84 M |
| 12/08/2025 | $38.57 | $38.04 (-1.37%) | $38.97 | $38.02 | 10.50 K | $162.55 M |
| 12/05/2025 | $39.21 | $38.56 (-1.66%) | $39.65 | $38.27 | 26.60 K | $164.77 M |
| 12/04/2025 | $39.60 | $39.47 (-0.33%) | $39.88 | $38.91 | 28.60 K | $168.66 M |
| 12/03/2025 | $38.15 | $39.93 (4.67%) | $39.99 | $38.15 | 84.82 K | $170.62 M |
| 12/02/2025 | $38.18 | $38.05 (-0.34%) | $39.84 | $37.98 | 97.14 K | $162.59 M |
| 12/01/2025 | $38.01 | $38.39 (1%) | $39.15 | $37.90 | 66.30 K | $164.04 M |
| 11/28/2025 | $37.54 | $38.01 (1.25%) | $38.47 | $36.97 | 39.32 K | $162.42 M |
| 11/26/2025 | $37.37 | $38.00 (1.69%) | $38.49 | $36.63 | 69.40 K | $162.37 M |
| 11/25/2025 | $37.38 | $37.20 (-0.48%) | $37.98 | $36.92 | 72.41 K | $158.96 M |
| 11/24/2025 | $37.11 | $36.56 (-1.48%) | $37.44 | $36.20 | 61.71 K | $156.22 M |
| 11/21/2025 | $36.05 | $36.87 (2.27%) | $37.44 | $36.05 | 26.61 K | $157.55 M |
| 11/20/2025 | $36.00 | $35.89 (-0.31%) | $36.57 | $35.76 | 18.40 K | $153.36 M |
| 11/19/2025 | $36.00 | $36.00 (0%) | $36.41 | $35.50 | 17.00 K | $153.83 M |
| 11/18/2025 | $35.00 | $35.81 (2.31%) | $36.14 | $35.00 | 19.80 K | $153.02 M |
| 11/17/2025 | $35.67 | $35.15 (-1.46%) | $36.41 | $35.14 | 46.50 K | $150.20 M |
| 11/14/2025 | $35.79 | $35.57 (-0.61%) | $36.03 | $34.29 | 52.10 K | $151.99 M |
| 11/13/2025 | $35.21 | $35.36 (0.43%) | $36.39 | $35.21 | 41.50 K | $151.09 M |
| 11/12/2025 | $34.41 | $34.80 (1.13%) | $35.10 | $34.10 | 23.13 K | $148.70 M |
| 11/11/2025 | $33.35 | $34.62 (3.81%) | $34.95 | $33.35 | 57.82 K | $147.93 M |
| 11/10/2025 | $34.50 | $33.38 (-3.25%) | $34.50 | $32.38 | 17.60 K | $142.63 M |
| 11/07/2025 | $33.24 | $33.46 (0.66%) | $33.74 | $33.19 | 5.00 K | $142.98 M |
| 11/06/2025 | $33.48 | $33.20 (-0.84%) | $34.18 | $32.80 | 24.68 K | $141.86 M |
| 11/05/2025 | $33.70 | $33.43 (-0.8%) | $33.70 | $33.04 | 10.03 K | $142.85 M |
| 11/04/2025 | $34.51 | $33.90 (-1.77%) | $34.72 | $33.53 | 8.11 K | $144.86 M |
| 11/03/2025 | $35.32 | $34.42 (-2.55%) | $35.32 | $34.27 | 5.60 K | $147.08 M |
| 10/31/2025 | $34.88 | $35.15 (0.77%) | $35.65 | $34.74 | 16.50 K | $150.20 M |
| 10/30/2025 | $33.51 | $34.92 (4.21%) | $35.66 | $33.00 | 29.71 K | $149.21 M |
| 10/29/2025 | $34.00 | $33.79 (-0.62%) | $35.24 | $33.10 | 39.00 K | $144.39 M |
| 10/28/2025 | $33.12 | $32.46 (-1.99%) | $34.00 | $32.46 | 66.03 K | $138.70 M |
| 10/27/2025 | $33.29 | $32.90 (-1.17%) | $34.02 | $32.82 | 52.00 K | $140.58 M |
| 10/24/2025 | $33.50 | $33.20 (-0.9%) | $34.40 | $32.87 | 57.50 K | $141.83 M |
| 10/23/2025 | $33.11 | $33.22 (0.33%) | $34.23 | $32.98 | 42.91 K | $141.91 M |
| 10/22/2025 | $33.19 | $33.00 (-0.57%) | $33.55 | $32.86 | 36.24 K | $140.97 M |
| 10/21/2025 | $32.52 | $33.02 (1.54%) | $33.44 | $32.44 | 20.83 K | $141.06 M |
| 10/20/2025 | $32.44 | $32.51 (0.22%) | $33.24 | $31.90 | 16.90 K | $138.88 M |
| 10/17/2025 | $31.79 | $32.36 (1.79%) | $32.49 | $31.79 | 22.64 K | $138.24 M |
| 10/16/2025 | $32.60 | $31.92 (-2.09%) | $33.15 | $31.22 | 29.21 K | $136.36 M |
| 10/15/2025 | $32.75 | $32.52 (-0.7%) | $33.28 | $32.34 | 23.40 K | $138.92 M |
| 10/14/2025 | $31.23 | $32.22 (3.17%) | $32.52 | $31.20 | 42.00 K | $137.64 M |
| 10/13/2025 | $31.15 | $31.19 (0.13%) | $32.40 | $30.64 | 15.20 K | $133.24 M |
| 10/10/2025 | $32.01 | $30.87 (-3.56%) | $32.34 | $30.85 | 17.64 K | $131.88 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.
