5 DAY PERFORMANCE
-1.12%
1 MONTH PERFORMANCE
+3.65%
3 MONTH PERFORMANCE
+3.94%
6 MONTH PERFORMANCE
+26.47%
YEAR-TO-DATE PERFORMANCE
+5.77%
1 YEAR PERFORMANCE
+40.19%
Finward Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $37.00 | $37.22 (0.59%) | $37.31 | $36.74 | 5.47 K | $159.06 M |
| 02/17/2026 | $38.12 | $36.99 (-2.96%) | $38.12 | $36.99 | 10.52 K | $158.07 M |
| 02/13/2026 | $37.50 | $37.64 (0.37%) | $37.64 | $36.85 | 25.03 K | $160.85 M |
| 02/12/2026 | $37.95 | $36.97 (-2.58%) | $38.03 | $36.97 | 19.61 K | $157.99 M |
| 02/11/2026 | $38.50 | $37.41 (-2.83%) | $38.50 | $37.41 | 4.02 K | $159.87 M |
| 02/10/2026 | $38.62 | $38.47 (-0.39%) | $38.70 | $38.47 | 4.92 K | $164.40 M |
| 02/09/2026 | $38.80 | $38.80 (0%) | $38.97 | $38.67 | 9.00 K | $165.81 M |
| 02/06/2026 | $38.11 | $38.79 (1.78%) | $38.99 | $38.11 | 11.60 K | $165.77 M |
| 02/05/2026 | $38.42 | $38.40 (-0.05%) | $38.67 | $38.16 | 9.50 K | $164.10 M |
| 02/04/2026 | $38.36 | $37.86 (-1.3%) | $38.70 | $37.86 | 8.60 K | $161.79 M |
| 02/03/2026 | $38.05 | $38.25 (0.53%) | $38.49 | $37.28 | 27.50 K | $163.46 M |
| 02/02/2026 | $36.68 | $37.02 (0.93%) | $37.99 | $36.57 | 34.80 K | $158.20 M |
| 01/30/2026 | $35.57 | $36.65 (3.04%) | $36.82 | $35.45 | 15.60 K | $156.61 M |
| 01/29/2026 | $35.50 | $36.34 (2.37%) | $36.34 | $35.37 | 12.60 K | $155.28 M |
| 01/28/2026 | $36.21 | $34.95 (-3.48%) | $36.21 | $34.76 | 18.90 K | $149.34 M |
| 01/27/2026 | $36.56 | $36.64 (0.22%) | $36.87 | $36.42 | 6.64 K | $156.56 M |
| 01/26/2026 | $36.86 | $36.48 (-1.03%) | $36.86 | $36.01 | 8.70 K | $155.88 M |
| 01/23/2026 | $36.45 | $36.65 (0.55%) | $36.65 | $36.45 | 3.00 K | $156.61 M |
| 01/22/2026 | $38.55 | $37.58 (-2.52%) | $38.74 | $37.23 | 14.90 K | $160.58 M |
| 01/21/2026 | $36.56 | $37.96 (3.83%) | $37.96 | $36.13 | 24.70 K | $162.20 M |
| 01/20/2026 | $36.38 | $36.17 (-0.58%) | $36.60 | $35.87 | 66.90 K | $154.56 M |
| 01/16/2026 | $35.56 | $35.91 (0.98%) | $36.37 | $35.19 | 44.40 K | $153.44 M |
| 01/15/2026 | $35.09 | $35.66 (1.62%) | $36.37 | $34.12 | 23.60 K | $152.38 M |
| 01/14/2026 | $35.12 | $35.27 (0.43%) | $35.35 | $34.64 | 10.51 K | $150.71 M |
| 01/13/2026 | $34.64 | $34.95 (0.89%) | $35.35 | $34.53 | 29.20 K | $149.34 M |
| 01/12/2026 | $34.99 | $34.56 (-1.23%) | $35.06 | $34.48 | 7.53 K | $147.68 M |
| 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 |
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.
