5 DAY PERFORMANCE
+1.10%
1 MONTH PERFORMANCE
-2.25%
3 MONTH PERFORMANCE
+15.36%
6 MONTH PERFORMANCE
-1.30%
YEAR-TO-DATE PERFORMANCE
+7.97%
1 YEAR PERFORMANCE
+23.37%
Finward Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/09/2025 | $30.59 | $30.25 (-1.11%) | $30.59 | $30.25 | 6.10 K | $128.85 M |
| 05/08/2025 | $30.58 | $30.39 (-0.62%) | $30.59 | $30.25 | 8.00 K | $129.45 M |
| 05/07/2025 | $30.60 | $30.06 (-1.76%) | $30.72 | $29.91 | 11.01 K | $128.04 M |
| 05/06/2025 | $30.89 | $30.36 (-1.72%) | $31.00 | $30.36 | 6.82 K | $129.32 M |
| 05/05/2025 | $30.59 | $30.83 (0.78%) | $30.89 | $30.59 | 10.41 K | $131.32 M |
| 05/02/2025 | $30.87 | $30.81 (-0.19%) | $31.00 | $30.70 | 9.90 K | $131.24 M |
| 05/01/2025 | $30.89 | $30.72 (-0.55%) | $30.89 | $30.72 | 4.41 K | $130.85 M |
| 04/30/2025 | $30.77 | $30.66 (-0.36%) | $30.85 | $30.66 | 9.25 K | $130.60 M |
| 04/29/2025 | $30.93 | $30.90 (-0.1%) | $30.96 | $30.40 | 8.70 K | $131.62 M |
| 04/28/2025 | $30.98 | $30.92 (-0.19%) | $31.00 | $30.92 | 4.94 K | $131.71 M |
| 04/25/2025 | $30.80 | $31.05 (0.81%) | $31.12 | $30.80 | 5.44 K | $132.26 M |
| 04/24/2025 | $30.90 | $31.01 (0.36%) | $31.16 | $30.90 | 13.50 K | $132.09 M |
| 04/23/2025 | $30.85 | $30.93 (0.26%) | $31.06 | $30.80 | 10.82 K | $131.75 M |
| 04/22/2025 | $30.34 | $30.36 (0.07%) | $30.55 | $30.24 | 14.25 K | $129.32 M |
| 04/21/2025 | $30.19 | $30.19 (0%) | $30.23 | $30.11 | 4.70 K | $128.60 M |
| 04/17/2025 | $29.94 | $30.15 (0.7%) | $30.53 | $29.94 | 15.90 K | $128.43 M |
| 04/16/2025 | $29.88 | $29.79 (-0.3%) | $29.89 | $29.78 | 11.60 K | $126.89 M |
| 04/15/2025 | $29.47 | $29.68 (0.71%) | $29.79 | $29.36 | 11.00 K | $126.42 M |
| 04/14/2025 | $29.39 | $29.35 (-0.14%) | $29.39 | $29.25 | 8.60 K | $125.02 M |
| 04/11/2025 | $29.09 | $28.95 (-0.48%) | $29.19 | $28.95 | 5.72 K | $123.31 M |
| 04/10/2025 | $29.46 | $28.91 (-1.87%) | $29.50 | $28.89 | 9.40 K | $123.14 M |
| 04/09/2025 | $28.66 | $29.40 (2.58%) | $29.50 | $28.51 | 17.90 K | $125.23 M |
| 04/08/2025 | $28.98 | $28.60 (-1.31%) | $29.22 | $28.46 | 11.31 K | $121.82 M |
| 04/07/2025 | $28.01 | $28.81 (2.86%) | $28.96 | $28.01 | 11.50 K | $122.72 M |
| 04/04/2025 | $28.50 | $28.90 (1.4%) | $29.46 | $28.25 | 10.11 K | $123.10 M |
| 04/03/2025 | $29.05 | $28.94 (-0.38%) | $29.20 | $28.24 | 4.30 K | $123.27 M |
| 04/02/2025 | $29.25 | $29.10 (-0.51%) | $29.37 | $29.10 | 6.54 K | $123.95 M |
| 04/01/2025 | $29.20 | $29.11 (-0.31%) | $29.20 | $29.01 | 1.93 K | $124.00 M |
| 03/31/2025 | $29.00 | $29.10 (0.34%) | $29.21 | $29.00 | 4.20 K | $123.95 M |
| 03/28/2025 | $29.10 | $29.10 (0%) | $29.10 | $29.10 | 1.54 K | $123.95 M |
| 03/27/2025 | $29.30 | $29.20 (-0.34%) | $29.30 | $29.00 | 5.90 K | $124.38 M |
| 03/26/2025 | $29.30 | $29.19 (-0.38%) | $29.30 | $28.90 | 4.40 K | $124.34 M |
| 03/25/2025 | $29.42 | $29.34 (-0.27%) | $29.42 | $29.34 | 1.95 K | $124.98 M |
| 03/24/2025 | $29.40 | $29.20 (-0.68%) | $29.40 | $29.15 | 2.94 K | $124.38 M |
| 03/21/2025 | $28.39 | $28.94 (1.94%) | $29.00 | $28.39 | 4.01 K | $123.27 M |
| 03/20/2025 | $29.00 | $28.68 (-1.1%) | $29.45 | $28.00 | 6.21 K | $122.16 M |
| 03/19/2025 | $29.77 | $29.09 (-2.28%) | $29.77 | $29.09 | 3.60 K | $123.91 M |
| 03/18/2025 | $29.38 | $29.38 (0%) | $29.59 | $29.38 | 4.95 K | $125.15 M |
| 03/17/2025 | $29.23 | $29.35 (0.41%) | $30.00 | $29.01 | 20.20 K | $125.02 M |
| 03/14/2025 | $29.43 | $29.45 (0.07%) | $29.59 | $29.19 | 5.00 K | $125.44 M |
| 03/13/2025 | $29.40 | $29.36 (-0.14%) | $29.42 | $29.08 | 6.33 K | $125.06 M |
| 03/12/2025 | $27.84 | $29.31 (5.28%) | $29.31 | $27.84 | 9.00 K | $124.85 M |
| 03/11/2025 | $27.75 | $27.90 (0.54%) | $27.90 | $27.50 | 3.80 K | $118.84 M |
| 03/10/2025 | $27.90 | $27.55 (-1.25%) | $28.16 | $27.55 | 2.85 K | $117.35 M |
| 03/07/2025 | $27.05 | $27.99 (3.48%) | $28.00 | $27.05 | 3.30 K | $119.23 M |
| 03/06/2025 | $26.75 | $27.01 (0.97%) | $28.00 | $26.75 | 9.44 K | $115.05 M |
| 03/05/2025 | $27.14 | $26.76 (-1.4%) | $27.14 | $26.76 | 1.00 K | $113.99 M |
| 03/04/2025 | $27.18 | $27.15 (-0.11%) | $27.18 | $27.15 | 2.22 K | $115.65 M |
| 03/03/2025 | $27.00 | $26.81 (-0.7%) | $27.00 | $26.81 | 6.50 K | $114.20 M |
| 02/28/2025 | $26.60 | $26.99 (1.47%) | $26.99 | $26.55 | 3.01 K | $114.97 M |
| 02/27/2025 | $26.45 | $26.60 (0.57%) | $26.60 | $26.45 | 1.00 K | $113.30 M |
| 02/26/2025 | $26.57 | $26.36 (-0.79%) | $26.70 | $26.36 | 2.81 K | $112.28 M |
| 02/25/2025 | $26.75 | $26.31 (-1.64%) | $26.75 | $26.31 | 1.31 K | $112.07 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.
