Finward Bancorp (FNWD) Historical Stock Data
30.75 ↓0.25 (-0.81%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FNWD is up 0.18% a day on average. There have been 21 days where Finward Bancorp closed green and 9 days where FNWD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 31.04 | 30.75 | ↓$0.29 (-0.93%) | 30.74 | 31.04 | 7.94K |
| 2024-11-21 | 30.85 | 31.00 | ↑$0.15 (0.49%) | 30.85 | 31.08 | 1.10K |
| 2024-11-20 | 31.15 | 31.15 | ↑$0.00 (0.00%) | 31.15 | 31.15 | 435 |
| 2024-11-19 | 30.40 | 31.15 | ↑$0.75 (2.47%) | 30.40 | 31.16 | 2.61K |
| 2024-11-18 | 31.11 | 31.15 | ↑$0.04 (0.13%) | 31.10 | 31.15 | 1.95K |
| 2024-11-15 | 31.52 | 31.40 | ↓$0.12 (-0.37%) | 31.25 | 31.52 | 1.51K |
| 2024-11-14 | 31.51 | 31.51 | ↑$0.00 (0.00%) | 31.51 | 31.51 | 365 |
| 2024-11-13 | 32.25 | 31.18 | ↓$1.07 (-3.32%) | 30.75 | 32.25 | 878 |
| 2024-11-12 | 30.80 | 31.00 | ↑$0.20 (0.65%) | 30.80 | 31.00 | 1.62K |
| 2024-11-11 | 30.75 | 30.75 | ↑$0.00 (0.00%) | 30.75 | 30.75 | 492 |
| 2024-11-08 | 31.05 | 31.05 | ↑$0.00 (0.00%) | 31.05 | 31.05 | 600 |
| 2024-11-07 | 32.05 | 31.58 | ↓$0.47 (-1.47%) | 31.58 | 32.45 | 2.49K |
| 2024-11-06 | 32.90 | 32.40 | ↓$0.50 (-1.52%) | 32.02 | 33.50 | 2.21K |
| 2024-11-05 | 31.95 | 31.98 | ↑$0.03 (0.09%) | 31.86 | 32.40 | 4.77K |
| 2024-11-04 | 31.25 | 31.88 | ↑$0.63 (2.02%) | 31.25 | 33.00 | 8.54K |
| 2024-11-01 | 31.11 | 31.11 | ↑$0.00 (0.00%) | 31.11 | 31.11 | 252 |
| 2024-10-31 | 30.76 | 31.25 | ↑$0.50 (1.61%) | 30.76 | 31.25 | 2.52K |
| 2024-10-30 | 31.00 | 31.24 | ↑$0.24 (0.77%) | 31.00 | 31.24 | 0.97K |
| 2024-10-29 | 30.76 | 31.23 | ↑$0.48 (1.54%) | 30.26 | 31.23 | 2.07K |
| 2024-10-28 | 31.23 | 31.24 | ↑$0.01 (0.03%) | 31.10 | 31.24 | 1.19K |
| 2024-10-25 | 31.23 | 31.23 | ↑$0.00 (0.00%) | 31.23 | 31.23 | 351 |
| 2024-10-24 | 31.20 | 31.24 | ↑$0.04 (0.13%) | 31.20 | 31.24 | 1.22K |
| 2024-10-22 | 31.10 | 31.21 | ↑$0.12 (0.37%) | 31.10 | 31.21 | 569 |
| 2024-10-21 | 30.85 | 31.07 | ↑$0.22 (0.71%) | 30.51 | 31.40 | 1.68K |
| 2024-10-18 | 31.11 | 30.85 | ↓$0.26 (-0.84%) | 30.82 | 31.25 | 5.21K |
| 2024-10-17 | 31.26 | 31.24 | ↓$0.02 (-0.06%) | 31.24 | 31.26 | 1.66K |
| 2024-10-16 | 31.35 | 31.25 | ↓$0.10 (-0.32%) | 30.99 | 31.45 | 3.48K |
| 2024-10-15 | 30.69 | 31.55 | ↑$0.86 (2.80%) | 30.69 | 31.89 | 1.97K |
| 2024-10-14 | 31.37 | 31.32 | ↓$0.05 (-0.16%) | 31.32 | 31.89 | 2.43K |
| 2024-10-11 | 31.72 | 31.86 | ↑$0.14 (0.44%) | 31.71 | 31.86 | 1.89K |
Create an account or log in to view more rows.
$FNWD When in doubt...
$FNWD Don't hold!!! Buy it
$FNWD Chill out and chill some more. It's all temporary.
$FNWD Many many bears
$FNWD wow
$FNWD Buying more on Monday lets go
$FNWD How can this stock move so little? Damn
$FNWD buy the fear
$FNWD let’s go down baby 😉
$FNWD buy the dip…smfh