Finward BancorpFNWDNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $36.68 | $37.99 | $36.57 | $37.02 | 34,761 |
| 1/30/2026 | $35.57 | $36.82 | $35.45 | $36.65 | 15,600 |
| 1/29/2026 | $35.50 | $36.34 | $35.37 | $36.34 | 12,600 |
| 1/28/2026 | $36.21 | $36.21 | $34.76 | $34.95 | 18,900 |
| 1/27/2026 | $36.56 | $36.87 | $36.42 | $36.64 | 6,641 |
| 1/26/2026 | $36.86 | $36.86 | $36.01 | $36.48 | 8,700 |
| 1/23/2026 | $36.45 | $36.65 | $36.45 | $36.65 | 3,000 |
| 1/22/2026 | $38.55 | $38.74 | $37.23 | $37.58 | 14,900 |
| 1/21/2026 | $36.56 | $37.96 | $36.13 | $37.96 | 24,700 |
| 1/20/2026 | $36.38 | $36.60 | $35.87 | $36.17 | 66,900 |
| 1/16/2026 | $35.56 | $36.37 | $35.19 | $35.91 | 44,400 |
| 1/15/2026 | $35.09 | $36.37 | $34.12 | $35.66 | 23,600 |
| 1/14/2026 | $35.12 | $35.35 | $34.64 | $35.27 | 10,514 |
| 1/13/2026 | $34.64 | $35.35 | $34.53 | $34.95 | 29,200 |
| 1/12/2026 | $34.99 | $35.06 | $34.48 | $34.56 | 7,533 |
| 1/9/2026 | $35.32 | $35.46 | $34.21 | $34.65 | 11,200 |
| 1/8/2026 | $33.61 | $35.39 | $33.61 | $35.23 | 11,100 |
| 1/7/2026 | $33.91 | $34.40 | $33.61 | $33.98 | 8,103 |
| 1/6/2026 | $35.00 | $35.02 | $34.06 | $34.06 | 16,600 |
| 1/5/2026 | $35.37 | $35.94 | $34.83 | $34.83 | 18,517 |
| 1/2/2026 | $35.26 | $35.61 | $34.54 | $35.60 | 19,030 |
| 12/31/2025 | $35.22 | $35.98 | $34.95 | $35.19 | 29,500 |
| 12/30/2025 | $36.00 | $36.00 | $35.19 | $35.43 | 15,406 |
| 12/29/2025 | $36.48 | $36.48 | $35.30 | $35.42 | 8,000 |
| 12/26/2025 | $36.89 | $36.89 | $36.39 | $36.85 | 5,023 |
| 12/24/2025 | $37.11 | $37.34 | $36.75 | $36.88 | 7,400 |
| 12/23/2025 | $37.15 | $37.47 | $37.06 | $37.28 | 9,102 |
| 12/22/2025 | $37.82 | $38.02 | $37.09 | $37.52 | 25,011 |
| 12/19/2025 | $38.36 | $38.36 | $37.37 | $38.02 | 33,201 |
| 12/18/2025 | $37.84 | $38.72 | $37.75 | $38.31 | 15,500 |
| 12/17/2025 | $38.25 | $38.25 | $37.45 | $37.74 | 8,500 |
| 12/16/2025 | $39.08 | $39.20 | $38.34 | $38.34 | 10,704 |
| 12/15/2025 | $39.33 | $39.35 | $38.82 | $38.98 | 14,793 |
| 12/12/2025 | $39.21 | $39.24 | $38.44 | $38.94 | 27,200 |
| 12/11/2025 | $38.71 | $39.20 | $38.71 | $39.05 | 18,800 |
| 12/10/2025 | $36.37 | $38.74 | $36.37 | $38.54 | 23,213 |
| 12/9/2025 | $38.42 | $38.72 | $37.79 | $38.11 | 15,040 |
| 12/8/2025 | $38.57 | $38.97 | $38.02 | $38.04 | 10,500 |
| 12/5/2025 | $39.21 | $39.65 | $38.27 | $38.56 | 26,600 |
| 12/4/2025 | $39.60 | $39.88 | $38.91 | $39.47 | 28,600 |
| 12/3/2025 | $38.15 | $39.99 | $38.15 | $39.93 | 84,817 |
| 12/2/2025 | $38.18 | $39.84 | $37.98 | $38.05 | 97,138 |
| 12/1/2025 | $38.01 | $39.15 | $37.90 | $38.39 | 66,300 |
| 11/28/2025 | $37.54 | $38.47 | $36.97 | $38.01 | 39,323 |
| 11/26/2025 | $37.37 | $38.49 | $36.63 | $38.00 | 69,400 |
| 11/25/2025 | $37.38 | $37.98 | $36.92 | $37.20 | 72,405 |
| 11/24/2025 | $37.11 | $37.44 | $36.20 | $36.56 | 61,712 |
| 11/21/2025 | $36.05 | $37.44 | $36.05 | $36.87 | 26,606 |
| 11/20/2025 | $36.00 | $36.57 | $35.76 | $35.89 | 18,400 |
| 11/19/2025 | $36.00 | $36.41 | $35.50 | $36.00 | 17,000 |
| 11/18/2025 | $35.00 | $36.14 | $35.00 | $35.81 | 19,800 |
| 11/17/2025 | $35.67 | $36.41 | $35.14 | $35.15 | 46,500 |
| 11/14/2025 | $35.79 | $36.03 | $34.29 | $35.57 | 52,100 |
| 11/13/2025 | $35.21 | $36.39 | $35.21 | $35.36 | 41,500 |
| 11/12/2025 | $34.41 | $35.10 | $34.10 | $34.80 | 23,128 |
| 11/11/2025 | $33.35 | $34.95 | $33.35 | $34.62 | 57,819 |
| 11/10/2025 | $34.50 | $34.50 | $32.38 | $33.38 | 17,600 |
| 11/7/2025 | $33.24 | $33.74 | $33.19 | $33.46 | 5,000 |
| 11/6/2025 | $33.48 | $34.18 | $32.80 | $33.20 | 24,675 |
| 11/5/2025 | $33.70 | $33.70 | $33.04 | $33.43 | 10,029 |