Get the Stockscreener App
45.28
0.27%
0.12
Finward Bancorp Stock (FNWD) Price History
The historical daily chart and data for Finward Bancorp stock (FNWD), adjusted for splits and dividends, show that the latest closing stock price as of August 14, 2026, is $45.28.
- Finward Bancorp all-time high stock price is $45.90, occurred on August 04, 2026.
- The lowest Finward Bancorp stock price recorded was $0.00 on November 24, 2023. Since then, Finward Bancorp's stock price has risen over to $45.28 now.
- The 52-week high stock price for FNWD is $45.90, representing a 1.37% increase from the current share price, occurred on August 04, 2026.
- The 52-week low stock price for FNWD is $28.67, indicating a -36.68% decrease from the current share price, occurred on August 20, 2025.
The table below shows more information about FNWD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 14, 2026 | $45.59 | $45.15 | $0.445 | 9,379.0 | +0.27% |
| Aug 13, 2026 | $45.74 | $45.03 | $0.71 | 10,105.0 | +0.32% |
| Aug 12, 2026 | $45.25 | $44.87 | $0.3799 | 23,837.0 | +0.59% |
| Aug 11, 2026 | $44.99 | $44.48 | $0.5062 | 9,690.0 | +1.20% |
| Aug 10, 2026 | $44.72 | $44.13 | $0.59 | 6,152.0 | -0.65% |
| Aug 07, 2026 | $44.73 | $44.33 | $0.40 | 4,264.0 | +0.11% |
| Aug 06, 2026 | $45.75 | $44.30 | $1.45 | 17,283.0 | -1.79% |
| Aug 05, 2026 | $45.71 | $45.19 | $0.517 | 19,573.0 | +0.33% |
| Aug 04, 2026 | $45.90 | $45.00 | $0.90 | 40,671.0 | +0.13% |
| Aug 03, 2026 | $45.30 | $44.86 | $0.4442 | 35,364.0 | +1.35% |
| Jul 31, 2026 | $44.80 | $44.14 | $0.665 | 18,609.0 | +0.23% |
| Jul 30, 2026 | $45.00 | $44.06 | $0.94 | 23,715.0 | +0.27% |
| Jul 29, 2026 | $44.99 | $43.62 | $1.37 | 18,555.0 | -0.32% |
| Jul 28, 2026 | $44.64 | $44.00 | $0.64 | 14,558.0 | +0.32% |
| Jul 27, 2026 | $45.00 | $44.19 | $0.81 | 17,461.0 | -0.83% |
| Jul 24, 2026 | $44.92 | $44.56 | $0.36 | 10,412.0 | +0.02% |
| Jul 23, 2026 | $44.79 | $43.55 | $1.24 | 58,118.0 | -0.42% |
| Jul 22, 2026 | $44.79 | $43.12 | $1.67 | 231,909.0 | +22.75% |
| Jul 21, 2026 | $36.51 | $36.30 | $0.21 | 4,565.0 | -0.37% |
| Jul 20, 2026 | $36.62 | $36.26 | $0.365 | 7,012.0 | +0.92% |
| Jul 17, 2026 | $36.38 | $36.10 | $0.28 | 7,274.0 | -0.14% |
| Jul 16, 2026 | $36.77 | $35.62 | $1.15 | 11,363.0 | +0.47% |
Finward Bancorp Stock (FNWD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Finward Bancorp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FNWD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Finward Bancorp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Finward Bancorp Stock (FNWD) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2026 | $45.90 | $44.13 | $1.77 | 185,697.0 | +1.84% |
| Jul, 2026 | $45.00 | $35.15 | $9.85 | 524,098.0 | +20.88% |
| Jun, 2026 | $38.06 | $31.81 | $6.25 | 682,806.0 | +11.52% |
| May, 2026 | $34.93 | $30.05 | $4.88 | 183,890.0 | +2.49% |
| Apr, 2026 | $37.00 | $31.22 | $5.78 | 124,331.0 | -11.35% |
| Mar, 2026 | $38.93 | $35.26 | $3.67 | 156,877.0 | -2.84% |
| Feb, 2026 | $38.99 | $35.20 | $3.79 | 206,060.0 | +1.95% |
| Jan, 2026 | $38.74 | $33.61 | $5.13 | 371,253.0 | +4.13% |
Finward Bancorp Stock (FNWD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $39.99 | $35.19 | $4.80 | 548,282.0 | -6.78% |
| Nov, 2025 | $38.48 | $32.38 | $6.10 | 616,451.0 | +8.12% |
| Oct, 2025 | $35.66 | $30.64 | $5.02 | 653,331.0 | +9.54% |
| Sep, 2025 | $33.22 | $30.73 | $2.49 | 329,064.0 | +0.28% |
| Aug, 2025 | $32.90 | $27.12 | $5.78 | 1,119,742.0 | +15.40% |
| Jul, 2025 | $28.99 | $26.46 | $2.53 | 986,645.0 | +0.40% |
| Jun, 2025 | $30.25 | $27.16 | $3.09 | 580,546.0 | -5.38% |
| May, 2025 | $31.00 | $29.16 | $1.84 | 127,032.0 | -4.79% |
| Apr, 2025 | $31.16 | $28.01 | $3.15 | 197,179.0 | +5.36% |
| Mar, 2025 | $30.00 | $26.75 | $3.25 | 107,300.0 | +7.82% |
| Feb, 2025 | $27.44 | $26.12 | $1.32 | 91,071.0 | +1.58% |
| Jan, 2025 | $29.50 | $26.53 | $2.97 | 57,440.0 | -5.48% |
Finward Bancorp Stock (FNWD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $31.79 | $28.31 | $3.48 | 63,578.0 | -9.26% |
| Nov, 2024 | $33.50 | $30.40 | $3.10 | 68,234.0 | -0.16% |
| Oct, 2024 | $32.99 | $30.26 | $2.73 | 48,513.0 | -2.28% |
| Sep, 2024 | $33.05 | $27.21 | $5.84 | 90,145.0 | +17.92% |
| Aug, 2024 | $28.70 | $26.51 | $2.19 | 52,192.0 | -4.57% |
| Jul, 2024 | $29.53 | $24.52 | $5.01 | 132,436.0 | +15.91% |
| Jun, 2024 | $24.75 | $23.50 | $1.25 | 80,137.0 | +0.16% |
| May, 2024 | $24.99 | $23.50 | $1.49 | 92,146.0 | -0.04% |
| Apr, 2024 | $24.99 | $24.40 | $0.59 | 48,357.0 | -0.45% |
| Mar, 2024 | $25.00 | $22.90 | $2.10 | 308,282.0 | +5.58% |
| Feb, 2024 | $24.75 | $22.82 | $1.93 | 212,024.0 | -3.52% |
| Jan, 2024 | $25.67 | $23.60 | $2.07 | 162,578.0 | -4.32% |
0.47%
1.14%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):