Get the Stockscreener App
38.94
0.28%
-0.11
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 December 12, 2025, is $38.94.
- Finward Bancorp all-time high stock price is $39.99, occurred on December 03, 2025.
- 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 $38.94 now.
- The 52-week high stock price for FNWD is $39.99, representing a 2.70% increase from the current share price, occurred on December 03, 2025.
- The 52-week low stock price for FNWD is $26.12, indicating a -32.92% decrease from the current share price, occurred on February 03, 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 |
|---|---|---|---|---|---|
| Dec 12, 2025 | $39.24 | $38.44 | $0.7999 | 27,171.0 | -0.28% |
| Dec 11, 2025 | $39.20 | $38.71 | $0.49 | 18,759.0 | +1.32% |
| Dec 10, 2025 | $38.73 | $36.37 | $2.37 | 23,213.0 | +1.13% |
| Dec 09, 2025 | $38.72 | $37.79 | $0.9275 | 15,040.0 | +0.18% |
| Dec 08, 2025 | $38.97 | $38.02 | $0.95 | 10,471.0 | -1.35% |
| Dec 05, 2025 | $39.65 | $38.27 | $1.38 | 26,577.0 | -2.09% |
| Dec 04, 2025 | $39.88 | $38.91 | $0.97 | 26,404.0 | -1.36% |
| Dec 03, 2025 | $39.99 | $38.15 | $1.84 | 84,804.0 | +4.94% |
| Dec 02, 2025 | $39.84 | $37.98 | $1.86 | 97,138.0 | -0.89% |
| Dec 01, 2025 | $39.15 | $37.90 | $1.25 | 66,250.0 | +1.01% |
| Nov 28, 2025 | $38.47 | $36.97 | $1.50 | 39,323.0 | +0.01% |
| Nov 26, 2025 | $38.48 | $36.62 | $1.86 | 69,397.0 | +2.15% |
| Nov 25, 2025 | $37.98 | $36.92 | $1.05 | 72,405.0 | +1.75% |
| Nov 24, 2025 | $37.44 | $36.20 | $1.24 | 61,712.0 | -0.84% |
| Nov 21, 2025 | $37.44 | $36.05 | $1.39 | 26,606.0 | +2.73% |
| Nov 20, 2025 | $36.57 | $35.76 | $0.81 | 18,400.0 | -0.31% |
| Nov 19, 2025 | $36.41 | $35.50 | $0.9099 | 16,981.0 | +0.53% |
| Nov 18, 2025 | $36.14 | $35.00 | $1.14 | 19,769.0 | +1.88% |
| Nov 17, 2025 | $36.41 | $35.13 | $1.27 | 46,472.0 | -1.18% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $39.99 | $36.37 | $3.62 | 422,998.0 | +2.46% |
| 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% |
Finward Bancorp Stock (FNWD) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $25.88 | $20.64 | $5.24 | 229,128.0 | +17.40% |
| Nov, 2023 | $22.00 | $18.10 | $3.90 | 210,675.0 | +17.23% |
| Oct, 2023 | $23.90 | $17.29 | $6.61 | 96,289.0 | -17.13% |
| Sep, 2023 | $23.92 | $19.49 | $4.43 | 124,378.0 | +0.00% |
1.49%
0.69%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):