Finward Bancorp (FNWD) Historical Stock Data
30.21 ↑0.28 (0.94%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FNWD is down -0.18% a day on average. There have been 18 days where Finward Bancorp closed green and 12 days where FNWD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 29.70 | 30.21 | ↑$0.51 (1.72%) | 29.70 | 30.25 | 3.76K |
| 2024-12-19 | 30.05 | 29.93 | ↓$0.12 (-0.40%) | 29.93 | 30.05 | 1.30K |
| 2024-12-18 | 30.31 | 29.31 | ↓$1.00 (-3.30%) | 29.31 | 30.35 | 5.21K |
| 2024-12-17 | 30.81 | 30.48 | ↓$0.33 (-1.07%) | 30.14 | 30.81 | 9.10K |
| 2024-12-16 | 31.00 | 31.00 | ↑$0.00 (0.00%) | 31.00 | 31.00 | 602 |
| 2024-12-13 | 30.60 | 31.15 | ↑$0.55 (1.80%) | 30.60 | 31.16 | 1.15K |
| 2024-12-12 | 30.56 | 30.77 | ↑$0.21 (0.68%) | 30.56 | 30.77 | 1.36K |
| 2024-12-11 | 30.75 | 30.67 | ↓$0.08 (-0.26%) | 30.66 | 30.90 | 4.95K |
| 2024-12-10 | 30.68 | 30.85 | ↑$0.17 (0.55%) | 30.68 | 30.95 | 2.09K |
| 2024-12-09 | 31.50 | 30.90 | ↓$0.60 (-1.90%) | 30.71 | 31.50 | 5.49K |
| 2024-12-06 | 31.50 | 31.50 | ↑$0.00 (0.00%) | 31.50 | 31.50 | 553 |
| 2024-12-05 | 30.91 | 30.71 | ↓$0.20 (-0.65%) | 30.71 | 31.08 | 1.68K |
| 2024-12-04 | 31.01 | 31.01 | ↑$0.00 (0.00%) | 31.01 | 31.01 | 859 |
| 2024-12-03 | 31.47 | 31.02 | ↓$0.45 (-1.44%) | 31.02 | 31.47 | 3.56K |
| 2024-12-02 | 31.43 | 31.38 | ↓$0.05 (-0.16%) | 31.06 | 31.79 | 2.18K |
| 2024-11-29 | 31.20 | 31.20 | ↑$0.00 (0.00%) | 31.20 | 31.20 | 1.23K |
| 2024-11-27 | 30.66 | 30.91 | ↑$0.25 (0.82%) | 30.66 | 31.10 | 4.36K |
| 2024-11-26 | 30.75 | 30.76 | ↑$0.01 (0.03%) | 30.65 | 31.05 | 3.19K |
| 2024-11-25 | 31.00 | 30.75 | ↓$0.25 (-0.81%) | 30.70 | 31.20 | 22.14K |
| 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 |
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