Dark

FNWD
Finward Bancorp Common Stock
stock NASDAQ

At Close

Jul 21, 2026 3:59:40 PM EDT

36.47USD-0.410%(-0.15)7,918

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-36.63)0

After-hours

Jul 21, 2026 4:59:30 PM EDT

43.00USD+17.889%(+6.53)1,822

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-21	36.5100	36.5100	36.300000	36.4900	-0.369%	7,918	0.000%
2026-07-20	36.3000	36.6250	36.260000	36.6250	+0.923%	7,013	-0.369%
2026-07-17	36.3800	36.3800	36.100000	36.2900	-0.138%	7,274	+0.551%
2026-07-16	36.0000	36.7700	35.620000	36.3400	+0.470%	11,363	+0.413%
2026-07-15	36.7000	36.7000	36.070000	36.1700	-0.358%	7,600	+0.885%
2026-07-14	35.8000	37.0550	35.700000	36.3000	+0.138%	12,838	+0.523%
2026-07-13	35.9000	36.2500	35.875000	36.2500	+1.854%	2,519	+0.662%
2026-07-10	35.5900	35.6500	35.500000	35.5900	-0.168%	5,062	+2.529%
2026-07-09	35.1500	36.1850	35.150000	35.6500	+0.507%	7,305	+2.356%
2026-07-08	36.0150	36.0700	35.445000	35.4700	-1.827%	5,587	+2.876%
2026-07-07	37.1000	39.1900	35.335000	36.1300	-2.509%	21,901	+0.996%
2026-07-06	36.4900	37.6300	36.025000	37.0600	+0.707%	7,057	-1.538%
2026-07-02	37.1000	37.9200	36.800000	36.8000	-0.054%	21,037	-0.842%
2026-07-01	36.7300	37.4100	36.730000	36.8200	+0.109%	9,679	-0.896%
2026-06-30	36.4300	38.0600	36.000000	36.7800	+2.025%	29,019	-0.788%
2026-06-29	33.8600	36.3850	33.860000	36.0500	+5.812%	16,692	+1.221%
2026-06-26	34.3300	35.5450	34.000000	34.0700	-0.642%	358,524	+7.103%
2026-06-25	34.4000	34.4800	33.605000	34.2900	+0.439%	35,371	+6.416%
2026-06-24	34.2000	34.6900	33.010000	34.1400	+0.059%	27,483	+6.883%
2026-06-23	34.4000	34.4000	33.290000	34.1200	-0.929%	19,538	+6.946%
2026-06-22	34.1900	34.4400	33.165000	34.4400	+0.731%	25,863	+5.952%
2026-06-18	33.6800	34.1900	32.312500	34.1900	+1.394%	30,295	+6.727%
2026-06-17	33.5800	34.1850	33.580000	33.7200	-0.089%	17,456	+8.215%
2026-06-16	33.5000	34.0950	33.060000	33.7500	+0.746%	10,431	+8.119%
2026-06-15	33.4850	33.8350	33.350000	33.5000	-1.442%	12,895	+8.925%
2026-06-12	33.7100	34.0000	33.235000	33.9900	-0.029%	7,274	+7.355%
2026-06-11	34.3800	34.3800	33.250000	34.0000	-0.439%	7,398	+7.324%
2026-06-10	33.2500	35.2000	32.150000	34.1500	+3.079%	12,393	+6.852%
2026-06-09	32.4900	33.8400	32.490000	33.1300	+1.346%	8,105	+10.142%
2026-06-08	32.3800	32.9500	31.935000	32.6900	+0.709%	10,536	+11.624%
2026-06-05	32.4300	33.3600	31.840000	32.4600	-0.673%	10,029	+12.415%
2026-06-04	32.0100	32.7250	32.000000	32.6800	+1.491%	11,930	+11.659%
2026-06-03	32.2500	32.4600	31.810000	32.2000	-1.288%	12,151	+13.323%
2026-06-02	32.3800	33.1000	32.380000	32.6200	-0.609%	7,936	+11.864%
2026-06-01	32.5400	33.0000	32.385000	32.8200	-0.485%	11,858	+11.182%
2026-05-29	32.6100	32.9800	31.945000	32.9800	0.000%	10,014	+10.643%
2026-05-28	32.4400	33.0000	32.050000	32.9800	+0.764%	6,014	+10.643%
2026-05-27	32.3200	32.7300	32.230100	32.7300	+0.708%	6,198	+11.488%
2026-05-26	32.5300	33.6350	32.150000	32.5000	+0.806%	11,259	+12.277%
2026-05-22	32.0100	32.5000	31.940100	32.2400	+0.218%	8,700	+13.182%
2026-05-21	33.5400	33.5500	32.170000	32.1700	-4.822%	9,296	+13.429%
2026-05-20	33.5025	34.9300	33.260000	33.8000	+1.319%	8,304	+7.959%
2026-05-19	33.3500	33.3600	33.110000	33.3600	+1.553%	4,305	+9.382%
2026-05-18	32.3700	33.2850	32.170000	32.8500	+1.077%	13,791	+11.081%
2026-05-15	32.1000	32.6000	32.100000	32.5000	+0.340%	6,682	+12.277%
2026-05-14	31.8125	32.5100	31.580000	32.3900	+2.500%	5,170	+12.658%
2026-05-13	31.5000	31.8600	31.035000	31.6000	+0.158%	10,304	+15.475%
2026-05-12	31.7759	31.7800	30.910000	31.5500	-0.599%	17,854	+15.658%
2026-05-11	31.4700	31.7400	30.585000	31.7400	-0.031%	9,074	+14.965%
2026-05-08	31.7000	32.3000	31.508200	31.7500	-0.314%	8,892	+14.929%
2026-05-07	31.0000	32.0427	31.000000	31.8500	+2.576%	9,573	+14.568%
2026-05-06	31.0000	31.8500	31.000000	31.0500	-0.799%	12,702	+17.520%
2026-05-05	30.0500	31.7600	30.050000	31.3000	+3.164%	10,084	+16.581%
2026-05-04	31.6900	31.6900	30.100000	30.3400	-5.512%	11,759	+20.270%
2026-05-01	31.9000	32.1100	31.695000	32.1100	-0.218%	3,937	+13.641%
2026-04-30	31.9100	32.2000	31.445000	32.1800	+0.815%	9,890	+13.393%
2026-04-29	32.7600	33.0500	31.745000	31.9200	-3.361%	7,903	+14.317%
2026-04-28	33.5200	34.0800	33.020000	33.0300	-1.491%	6,769	+10.475%
2026-04-27	33.5100	34.9900	33.110000	33.5300	-0.799%	8,358	+8.828%
2026-04-24	33.2200	33.9700	33.220000	33.8000	+1.807%	7,463	+7.959%
2026-04-23	33.0600	33.3200	32.820000	33.2000	-0.390%	2,325	+9.910%
2026-04-22	32.2600	33.8700	32.260000	33.3300	+2.902%	6,637	+9.481%
2026-04-21	34.2600	34.6780	31.220000	32.3900	-5.624%	13,608	+12.658%
2026-04-20	34.6400	34.9200	34.320000	34.3200	-1.323%	4,031	+6.323%
2026-04-17	34.9800	35.5900	34.780000	34.7800	+0.346%	5,320	+4.917%
2026-04-16	35.0600	35.2300	34.660000	34.6600	-1.084%	2,839	+5.280%
2026-04-15	34.6000	35.4650	34.600000	35.0400	-0.171%	2,262	+4.138%
2026-04-14	35.3000	35.3000	35.100000	35.1000	-0.454%	2,498	+3.960%
2026-04-13	35.0400	35.2600	34.930000	35.2600	+0.743%	3,163	+3.488%
2026-04-10	35.0000	35.0000	34.960000	35.0000	-0.114%	2,765	+4.257%
2026-04-09	34.8000	35.0400	34.800000	35.0400	+1.301%	6,416	+4.138%
2026-04-08	34.4200	34.8000	34.220100	34.5900	+1.052%	6,584	+5.493%
2026-04-07	34.4100	34.7500	34.230000	34.2300	-1.694%	5,745	+6.602%
2026-04-06	34.5600	34.8468	34.350000	34.8200	-0.628%	3,870	+4.796%
2026-04-02	35.1100	35.1600	34.585000	35.0400	-2.123%	11,269	+4.138%
2026-04-01	35.5581	37.0000	35.200000	35.8000	-1.377%	4,652	+1.927%
2026-03-31	36.5000	36.5000	36.190000	36.3000	-0.138%	4,113	+0.523%
2026-03-30	36.3000	36.3850	36.120000	36.3500	+3.091%	5,117	+0.385%
2026-03-27	35.7500	35.7500	35.260000	35.2600	-2.865%	1,661	+3.488%
2026-03-26	36.9742	36.9742	36.300000	36.3000	-1.009%	2,439	+0.523%
2026-03-25	37.2350	37.2350	36.600000	36.6700	-0.919%	3,128	-0.491%
2026-03-24	36.8000	37.0100	36.800000	37.0100	-2.886%	2,676	-1.405%
2026-03-23	38.9300	38.9300	37.620000	38.1100	-0.755%	7,477	-4.251%
2026-03-20	37.7200	38.4000	37.720000	38.4000	+1.965%	26,584	-4.974%
2026-03-19	37.2500	38.0000	37.250000	37.6600	+1.894%	8,551	-3.107%
2026-03-18	37.5000	37.9000	36.960000	36.9600	-0.725%	10,916	-1.272%
2026-03-17	37.7500	38.1500	37.200000	37.2300	-1.871%	9,270	-1.988%
2026-03-16	37.6000	37.9400	37.347500	37.9400	+1.039%	3,944	-3.822%
2026-03-13	36.8500	37.6000	36.850000	37.5500	+0.805%	6,156	-2.823%
2026-03-12	36.6800	37.7500	36.405000	37.2500	+0.296%	10,860	-2.040%
2026-03-11	37.2100	37.8860	36.890000	37.1400	+0.216%	6,721	-1.750%
2026-03-10	37.3800	37.3800	36.500000	37.0600	-1.041%	6,825	-1.538%
2026-03-09	37.0500	37.8000	36.980000	37.4500	+0.429%	9,728	-2.563%
2026-03-06	36.5200	37.4000	36.520000	37.2900	+2.108%	6,299	-2.145%
2026-03-05	36.3400	36.6400	35.790000	36.5200	+1.926%	10,650	-0.082%
2026-03-04	36.6700	36.7500	35.830000	35.8300	-0.913%	5,958	+1.842%
2026-03-03	37.2700	37.2700	36.130000	36.1600	-1.819%	2,842	+0.913%
2026-03-02	37.1600	37.9000	36.530000	36.8300	-1.419%	5,080	-0.923%
2026-02-27	36.8900	37.9300	36.890000	37.3600	+0.864%	11,560	-2.329%
2026-02-26	36.6100	37.0400	36.610000	37.0400	+1.202%	3,705	-1.485%
2026-02-25	37.0000	37.5000	36.600000	36.6000	+1.978%	5,391	-0.301%
2026-02-24	35.4000	36.6500	35.400000	35.8900	+1.960%	3,751	+1.672%
2026-02-23	36.9800	37.0200	35.200000	35.2000	-4.244%	5,212	+3.665%
2026-02-20	36.2500	36.7600	35.650000	36.7600	+0.712%	3,476	-0.734%
2026-02-19	35.9600	36.8700	35.960000	36.5000	-1.934%	3,067	-0.027%
2026-02-18	37.0000	37.3100	36.745000	37.2200	+0.622%	5,466	-1.961%
2026-02-17	38.1200	38.1200	36.990000	36.9900	-1.727%	10,518	-1.352%
2026-02-13	37.5000	37.6400	36.850000	37.6400	+1.812%	24,543	-3.055%
2026-02-12	37.9500	38.0300	36.970000	36.9700	-1.176%	19,600	-1.298%
2026-02-11	38.5000	38.5000	37.410000	37.4100	-2.755%	4,024	-2.459%
2026-02-10	38.6200	38.7000	38.470000	38.4700	-0.851%	4,915	-5.147%
2026-02-09	38.7979	38.9700	38.670000	38.8000	+0.026%	8,966	-5.954%
2026-02-06	38.1100	38.9900	38.110000	38.7900	+1.016%	11,585	-5.929%
2026-02-05	38.4150	38.6700	38.160000	38.4000	+1.426%	9,498	-4.974%
2026-02-04	38.3600	38.7000	37.860000	37.8600	-1.020%	8,557	-3.619%
2026-02-03	38.0450	38.4900	37.283000	38.2500	+3.323%	27,475	-4.601%
2026-02-02	36.6800	37.9900	36.570100	37.0200	+1.023%	34,761	-1.432%
2026-01-30	35.5650	36.8200	35.450000	36.6450	+0.839%	15,561	-0.423%
2026-01-29	35.5000	36.3400	35.370000	36.3400	+3.977%	12,576	+0.413%
2026-01-28	36.2100	36.2100	34.760000	34.9500	-4.612%	18,852	+4.406%
2026-01-27	36.5600	36.8700	36.420000	36.6400	+0.439%	6,641	-0.409%
2026-01-26	36.8600	36.8600	36.010000	36.4800	-0.464%	8,655	+0.027%
2026-01-23	36.4500	36.6500	36.450000	36.6500	-2.475%	2,998	-0.437%
2026-01-22	38.5500	38.7400	37.230000	37.5800	-1.001%	14,891	-2.900%
2026-01-21	36.5600	37.9600	36.133200	37.9600	+4.949%	24,696	-3.872%
2026-01-20	36.3750	36.6000	35.870000	36.1700	+0.724%	66,872	+0.885%
2026-01-16	35.5600	36.3700	35.191000	35.9100	+0.701%	44,383	+1.615%
2026-01-15	35.0900	36.3700	34.118000	35.6600	+1.120%	23,561	+2.328%
2026-01-14	35.1200	35.3500	34.640000	35.2650	+0.901%	10,514	+3.474%
2026-01-13	34.6400	35.3550	34.530000	34.9500	+1.128%	29,197	+4.406%
2026-01-12	34.9900	35.0600	34.480000	34.5600	-0.260%	7,533	+5.584%
2026-01-09	35.3200	35.4600	34.205000	34.6500	-1.646%	11,139	+5.310%
2026-01-08	33.6100	35.3900	33.610000	35.2300	+3.679%	11,071	+3.576%
2026-01-07	33.9100	34.4000	33.610000	33.9800	-0.235%	8,103	+7.387%
2026-01-06	35.0000	35.0201	34.060000	34.0600	-2.211%	16,573	+7.134%
2026-01-05	35.3700	35.9350	34.830000	34.8300	-2.163%	18,517	+4.766%
2026-01-02	35.2600	35.6100	34.540000	35.6000	+1.165%	19,030	+2.500%
2025-12-31	35.2200	35.9799	34.950000	35.1900	-0.677%	29,468	+3.694%
2025-12-30	36.0000	36.0000	35.190000	35.4300	+0.028%	15,406	+2.992%
2025-12-29	36.4750	36.4750	35.300000	35.4200	-3.881%	7,985	+3.021%
2025-12-26	36.8899	36.8899	36.391800	36.8500	-0.081%	5,023	-0.977%
2025-12-24	37.1100	37.3350	36.750000	36.8800	-1.073%	7,375	-1.057%
2025-12-23	37.1500	37.4700	37.060000	37.2800	-0.640%	9,102	-2.119%
2025-12-22	37.8200	38.0200	37.090000	37.5200	-1.315%	25,011	-2.745%
2025-12-19	38.3600	38.3600	37.365000	38.0200	-0.757%	33,201	-4.024%
2025-12-18	37.8400	38.7199	37.750100	38.3100	+1.497%	15,460	-4.751%
2025-12-17	38.2500	38.2500	37.450000	37.7450	-1.552%	8,487	-3.325%
2025-12-16	39.0800	39.2000	38.340000	38.3400	-1.642%	10,704	-4.825%
2025-12-15	39.3300	39.3500	38.816894	38.9800	+0.103%	14,793	-6.388%
2025-12-12	39.2100	39.2400	38.440100	38.9400	-0.282%	27,176	-6.292%
2025-12-11	38.7100	39.2000	38.710000	39.0500	+1.323%	18,759	-6.556%
2025-12-10	36.3700	38.7350	36.370000	38.5400	+1.128%	23,213	-5.319%
2025-12-09	38.4150	38.7200	37.792500	38.1100	+0.184%	15,040	-4.251%
2025-12-08	38.5700	38.9700	38.020000	38.0400	-1.349%	10,471	-4.075%
2025-12-05	39.2100	39.6450	38.270000	38.5600	-2.306%	26,577	-5.368%
2025-12-04	39.6000	39.8800	38.910000	39.4700	-1.152%	28,584	-7.550%
2025-12-03	38.1500	39.9900	38.150000	39.9300	+4.941%	84,817	-8.615%
2025-12-02	38.1800	39.8400	37.980000	38.0500	-0.886%	97,138	-4.100%
2025-12-01	38.0100	39.1450	37.900000	38.3900	+1.013%	66,250	-4.949%
2025-11-28	37.5400	38.4700	36.970000	38.0050	+0.013%	39,323	-3.986%
2025-11-26	37.3700	38.4850	36.625000	38.0000	+2.151%	69,397	-3.974%
2025-11-25	37.3800	37.9800	36.925000	37.2000	+1.751%	72,405	-1.909%
2025-11-24	37.1100	37.4400	36.200000	36.5600	-0.841%	61,712	-0.191%
2025-11-21	36.0500	37.4400	36.050000	36.8700	+2.731%	26,606	-1.031%
2025-11-20	36.0000	36.5700	35.760000	35.8900	-0.306%	18,400	+1.672%
2025-11-19	36.0000	36.4100	35.500100	36.0000	+0.531%	16,982	+1.361%
2025-11-18	35.0000	36.1400	35.000000	35.8100	+1.878%	19,769	+1.899%
2025-11-17	35.6700	36.4070	35.135000	35.1500	-1.181%	46,472	+3.812%
2025-11-14	35.7900	36.0250	34.290000	35.5700	+0.594%	52,081	+2.586%
2025-11-13	35.2100	36.3900	35.210000	35.3600	+1.609%	41,488	+3.196%
2025-11-12	34.4100	35.1000	34.100000	34.8000	+0.520%	23,128	+4.856%
2025-11-11	33.3500	34.9500	33.350000	34.6200	+3.715%	57,819	+5.402%
2025-11-10	34.5000	34.5000	32.380000	33.3800	-0.239%	17,587	+9.317%
2025-11-07	33.2400	33.7400	33.190000	33.4600	+0.783%	4,953	+9.056%
2025-11-06	33.4800	34.1800	32.799800	33.2000	-0.688%	24,675	+9.910%
2025-11-05	33.7000	33.7001	33.040000	33.4300	-1.386%	10,029	+9.153%
2025-11-04	34.5100	34.7210	33.530000	33.9000	-1.511%	8,109	+7.640%
2025-11-03	35.3200	35.3200	34.270000	34.4200	-2.077%	5,550	+6.014%
2025-10-31	34.8800	35.6500	34.740000	35.1500	+0.659%	16,500	+3.812%
2025-10-30	33.5100	35.6600	33.000000	34.9200	+3.344%	29,711	+4.496%
2025-10-29	34.0000	35.2400	33.100000	33.7900	+4.097%	38,975	+7.991%
2025-10-28	33.1200	34.0000	32.460000	32.4600	-1.337%	66,025	+12.415%
2025-10-27	33.2900	34.0201	32.820000	32.9000	-0.904%	51,963	+10.912%
2025-10-24	33.5000	34.3953	32.870000	33.2000	-0.060%	57,463	+9.910%
2025-10-23	33.1100	34.2250	32.980000	33.2200	+0.667%	42,906	+9.843%
2025-10-22	33.1900	33.5451	32.860000	33.0000	-0.061%	36,239	+10.576%
2025-10-21	32.5200	33.4400	32.440000	33.0200	+1.569%	20,825	+10.509%
2025-10-20	32.4442	33.2400	31.895000	32.5100	+0.464%	16,885	+12.242%
2025-10-17	31.7900	32.4900	31.790000	32.3600	+1.378%	22,636	+12.763%
2025-10-16	32.6000	33.1544	31.220000	31.9200	-1.845%	29,212	+14.317%
2025-10-15	32.7500	33.2850	32.340000	32.5200	+0.931%	23,372	+12.208%
2025-10-14	31.2332	32.5200	31.200000	32.2200	+3.302%	41,963	+13.253%
2025-10-13	31.1500	32.3950	30.640000	31.1900	+1.037%	15,178	+16.993%
2025-10-10	32.0100	32.3350	30.850000	30.8700	-2.925%	17,635	+18.205%
2025-10-09	32.1000	32.1900	31.670000	31.8000	-0.501%	7,420	+14.748%
2025-10-08	32.0000	32.4221	31.690000	31.9600	+0.503%	19,673	+14.174%
2025-10-07	31.8100	33.0050	31.570000	31.8000	-0.407%	17,660	+14.748%
2025-10-06	32.6900	33.0000	31.665000	31.9300	+0.504%	53,077	+14.281%
2025-10-03	32.9700	33.0000	31.650000	31.7700	+0.126%	12,100	+14.857%
2025-10-02	32.2100	32.2100	31.530000	31.7300	-0.875%	8,826	+15.002%
2025-10-01	32.4300	32.4300	31.870000	32.0100	-0.249%	7,516	+13.996%
2025-09-30	32.1000	32.5800	31.860000	32.0900	-0.249%	9,519	+13.711%
2025-09-29	32.4300	32.9700	31.810000	32.1700	-0.402%	13,090	+13.429%
2025-09-26	32.2000	32.3350	32.130000	32.3000	+0.248%	4,645	+12.972%
2025-09-25	32.8600	32.8600	32.000000	32.2200	-1.588%	14,093	+13.253%
2025-09-24	32.9000	32.9200	32.101100	32.7400	+0.769%	7,870	+11.454%
2025-09-23	31.9000	32.5700	31.810000	32.4900	+1.881%	27,771	+12.311%
2025-09-22	32.0400	33.2200	31.760000	31.8900	-0.344%	32,781	+14.425%
2025-09-19	32.5000	32.8800	31.670000	32.0000	-1.235%	53,240	+14.031%
2025-09-18	31.9900	32.4000	31.515000	32.4000	+2.727%	8,878	+12.623%
2025-09-17	32.0801	32.3500	31.540000	31.5400	-0.708%	12,357	+15.694%
2025-09-16	31.5400	31.7650	31.540000	31.7650	-0.827%	5,105	+14.875%
2025-09-15	32.2000	32.4700	31.940000	32.0300	+0.094%	23,442	+13.924%
2025-09-12	31.7600	32.1800	31.760000	32.0000	+0.756%	14,913	+14.031%
2025-09-11	30.7303	32.1700	30.730300	31.7600	+0.031%	27,235	+14.893%
2025-09-10	31.6100	31.9950	31.450000	31.7500	-0.377%	4,522	+14.929%
2025-09-09	32.3670	32.4100	31.830000	31.8700	-1.666%	10,372	+14.496%
2025-09-08	32.5500	32.5500	32.230000	32.4100	-0.674%	4,406	+12.589%
2025-09-05	32.3500	32.6300	32.310000	32.6300	+0.866%	7,961	+11.830%
2025-09-04	31.7250	32.3500	31.725000	32.3500	+2.682%	8,943	+12.798%
2025-09-03	31.3500	31.8300	31.285000	31.5050	-0.678%	25,426	+15.823%
2025-09-02	31.7600	32.0250	31.680000	31.7200	-0.875%	11,538	+15.038%
2025-08-29	32.0800	32.9000	31.570100	32.0000	+0.313%	48,920	+14.031%
2025-08-28	31.5850	32.4800	30.790000	31.9000	+0.188%	23,545	+14.389%
2025-08-27	32.2500	32.3300	31.550000	31.8400	-0.188%	15,465	+14.604%
2025-08-26	30.8200	31.9600	30.820000	31.9000	+4.900%	17,506	+14.389%
2025-08-25	30.4209	30.8300	30.280000	30.4100	-0.066%	35,663	+19.993%
2025-08-22	29.2100	30.4300	29.210000	30.4300	+3.715%	37,009	+19.915%
2025-08-21	29.2500	29.5800	29.070000	29.3400	+0.205%	37,788	+24.369%
2025-08-20	29.3100	29.5900	28.670100	29.2800	+0.274%	48,409	+24.624%
2025-08-19	29.4702	29.4702	28.870000	29.2000	-0.782%	23,299	+24.966%
2025-08-18	29.7200	29.8800	29.360400	29.4300	-0.608%	31,846	+23.989%
2025-08-15	29.7600	30.2100	29.360000	29.6100	+0.068%	53,513	+23.235%
2025-08-14	29.5900	30.2500	29.480000	29.5900	-1.169%	66,023	+23.319%
2025-08-13	29.4500	30.5850	29.450000	29.9400	-0.200%	142,697	+21.877%
2025-08-12	28.3800	30.2450	28.300000	30.0000	+5.374%	87,884	+21.633%
2025-08-11	28.3000	28.5000	28.130000	28.4700	+0.886%	15,594	+28.170%
2025-08-08	27.6900	28.5000	27.690000	28.2200	+3.143%	38,973	+29.305%
2025-08-07	27.6500	27.6900	27.360000	27.3600	-0.581%	38,126	+33.370%
2025-08-06	27.4600	27.9700	27.270000	27.5200	-0.254%	80,873	+32.594%
2025-08-05	27.5300	27.8300	27.160000	27.5900	+0.182%	25,317	+32.258%
2025-08-04	27.7900	28.1120	27.120000	27.5400	+0.073%	145,010	+32.498%
2025-08-01	27.5500	28.2350	27.280000	27.5200	-0.757%	106,282	+32.594%
2025-07-31	28.3024	28.3024	27.320000	27.7300	-1.141%	142,612	+31.590%
2025-07-30	27.8200	28.9900	27.500000	28.0500	+0.899%	160,272	+30.089%
2025-07-29	27.9000	28.4300	27.110000	27.8000	+0.036%	136,671	+31.259%
2025-07-28	27.6900	28.4900	27.140000	27.7900	+0.325%	141,279	+31.306%
2025-07-25	27.6000	28.3000	27.020100	27.7000	+2.365%	90,302	+31.733%
2025-07-24	28.0149	28.5000	26.700000	27.0600	-3.357%	147,439	+34.848%
2025-07-23	27.4000	28.2000	26.787100	28.0000	+4.517%	79,470	+30.321%
2025-07-22	26.9000	27.1000	26.790000	26.7900	-0.409%	12,073	+36.208%
2025-07-21	26.6800	27.0000	26.680000	26.9000	+1.014%	6,812	+35.651%
2025-07-18	27.0700	27.1050	26.460000	26.6300	-0.671%	8,585	+37.026%
2025-07-17	26.9800	27.1500	26.710000	26.8100	-2.010%	8,578	+36.106%
2025-07-16	26.9900	27.3600	26.620000	27.3600	+2.051%	7,989	+33.370%
2025-07-15	27.6100	27.6100	26.810000	26.8100	-2.721%	9,973	+36.106%
2025-07-14	27.6400	27.7900	27.560000	27.5600	-0.253%	5,623	+32.402%
2025-07-11	28.0500	28.0500	27.630000	27.6300	-2.195%	4,414	+32.067%
2025-07-10	28.1900	28.2500	28.038900	28.2500	+0.106%	4,831	+29.168%
2025-07-09	28.0600	28.4500	28.060000	28.2200	+0.678%	4,788	+29.305%
2025-07-08	28.2309	28.3000	27.885000	28.0300	-0.462%	16,032	+30.182%
2025-07-07	28.5950	28.5950	28.120000	28.1600	-0.319%	11,871	+29.581%
2025-07-03	28.3300	28.5000	28.155000	28.2500	-0.423%	9,749	+29.168%
2025-07-02	28.8000	28.8000	28.060000	28.3700	-0.456%	7,593	+28.622%
2025-07-01	27.5800	28.5800	27.580000	28.5000	+3.186%	19,112	+28.035%
2025-06-30	27.3200	28.3350	27.320000	27.6200	+0.987%	14,452	+32.114%
2025-06-27	27.4600	28.9500	27.155000	27.3500	+0.478%	418,053	+33.419%
2025-06-26	28.1150	28.1150	27.165000	27.2200	-1.234%	9,894	+34.056%
2025-06-25	28.5000	28.5000	27.155000	27.5600	-2.096%	8,976	+32.402%
2025-06-24	28.5700	28.7000	27.620000	28.1500	-1.332%	19,127	+29.627%
2025-06-23	29.0000	29.0000	28.520000	28.5300	-0.937%	9,859	+27.900%
2025-06-20	28.6700	28.8500	28.575000	28.8000	+0.453%	5,663	+26.701%
2025-06-18	28.9500	29.0000	28.670000	28.6700	+0.491%	11,349	+27.276%
2025-06-17	28.7250	28.8300	28.510000	28.5300	+0.599%	5,845	+27.900%
2025-06-16	29.2700	29.6000	28.100000	28.3600	-1.185%	12,380	+28.667%
2025-06-13	29.0000	29.0000	28.700000	28.7000	-0.795%	5,044	+27.143%
2025-06-12	28.9800	29.7500	28.930000	28.9300	+0.243%	6,660	+26.132%
2025-06-11	30.0000	30.2500	28.860000	28.8600	-1.736%	6,304	+26.438%
2025-06-10	30.1200	30.1200	29.370000	29.3700	-0.305%	6,179	+24.242%
2025-06-09	30.0100	30.1500	29.460000	29.4600	-0.975%	6,986	+23.863%
2025-06-06	29.5000	30.1600	29.500000	29.7500	+2.234%	10,122	+22.655%
2025-06-05	29.1000	29.3700	29.086200	29.1000	+0.138%	5,283	+25.395%
2025-06-04	29.2500	29.4750	29.060000	29.0600	-0.684%	8,188	+25.568%
2025-06-03	29.1000	29.4200	29.100000	29.2600	+0.446%	5,194	+24.710%
2025-06-02	29.1500	29.8300	29.130000	29.1300	-0.206%	5,696	+25.266%
2025-05-30	29.4200	29.9500	29.160000	29.1900	+0.069%	6,244	+25.009%
2025-05-29	29.9900	29.9900	29.170000	29.1700	-2.245%	6,823	+25.094%
2025-05-28	30.0000	30.0000	29.640000	29.8400	-0.267%	5,156	+22.286%
2025-05-27	30.4000	30.4000	29.655000	29.9200	-1.417%	8,909	+21.959%
2025-05-23	30.3500	30.3900	30.140000	30.3500	+1.167%	4,297	+20.231%
2025-05-22	30.4000	30.4000	30.000000	30.0000	-1.121%	5,402	+21.633%
2025-05-21	30.2300	30.3800	30.230000	30.3400	+1.066%	3,938	+20.270%
2025-05-20	30.2600	30.3500	30.020000	30.0200	-0.793%	4,794	+21.552%
2025-05-19	30.5600	30.5600	30.260000	30.2600	-0.099%	3,451	+20.588%
2025-05-16	30.6000	30.6000	30.290000	30.2900	+0.298%	5,404	+20.469%
2025-05-15	30.5600	30.5600	30.200000	30.2000	0.000%	2,490	+20.828%
2025-05-14	30.4250	30.5100	30.200000	30.2000	-0.165%	4,755	+20.828%
2025-05-13	30.0000	30.5500	30.000000	30.2500	+0.398%	4,139	+20.628%
2025-05-12	30.5800	30.6000	30.130000	30.1300	-0.397%	4,684	+21.109%
2025-05-09	30.5900	30.5900	30.250000	30.2500	-0.461%	6,071	+20.628%
2025-05-08	30.5800	30.5900	30.250000	30.3900	+1.098%	7,966	+20.072%
2025-05-07	30.6000	30.7150	29.910000	30.0600	-0.988%	11,007	+21.391%
2025-05-06	30.8900	31.0000	30.360000	30.3600	-1.524%	6,823	+20.191%
2025-05-05	30.5900	30.8900	30.590000	30.8300	+0.065%	10,407	+18.359%
2025-05-02	30.8700	31.0000	30.700000	30.8100	+0.293%	9,861	+18.436%
2025-05-01	30.8900	30.8900	30.720000	30.7200	+0.196%	4,411	+18.783%
2025-04-30	30.7700	30.8500	30.660000	30.6600	-0.777%	9,248	+19.015%
2025-04-29	30.9300	30.9573	30.400000	30.9000	-0.065%	8,680	+18.091%
2025-04-28	30.9800	31.0000	30.920000	30.9200	-0.419%	4,941	+18.014%
2025-04-25	30.8000	31.1197	30.800000	31.0500	+0.129%	5,443	+17.520%
2025-04-24	30.9000	31.1600	30.900000	31.0100	+0.259%	13,464	+17.672%
2025-04-23	30.8500	31.0550	30.800000	30.9300	+1.877%	10,818	+17.976%
2025-04-22	30.3400	30.5450	30.240000	30.3600	+0.563%	14,247	+20.191%
2025-04-21	30.1900	30.2300	30.113800	30.1900	+0.133%	4,659	+20.868%
2025-04-17	29.9400	30.5250	29.940000	30.1500	+1.208%	15,866	+21.028%
2025-04-16	29.8800	29.8900	29.780000	29.7900	+0.371%	11,601	+22.491%
2025-04-15	29.4700	29.7900	29.361200	29.6800	+1.124%	10,989	+22.945%
2025-04-14	29.3900	29.3900	29.250000	29.3500	+1.382%	8,564	+24.327%
2025-04-11	29.0900	29.1900	28.950000	28.9500	+0.138%	5,721	+26.045%
2025-04-10	29.4600	29.5000	28.890000	28.9100	-1.667%	9,387	+26.219%
2025-04-09	28.6600	29.5000	28.510000	29.4000	+2.797%	17,893	+24.116%
2025-04-08	28.9800	29.2200	28.460100	28.6000	-0.729%	11,309	+27.587%
2025-04-07	28.0100	28.9600	28.010000	28.8100	-0.311%	11,484	+26.657%
2025-04-04	28.5000	29.4600	28.250100	28.9000	-0.138%	10,107	+26.263%
2025-04-03	29.0500	29.1950	28.240000	28.9400	-0.550%	4,288	+26.088%
2025-04-02	29.2500	29.3700	29.100000	29.1000	-0.034%	6,539	+25.395%
2025-04-01	29.2000	29.2000	29.010000	29.1100	+0.034%	1,931	+25.352%
2025-03-31	29.0010	29.2100	29.001000	29.1000	0.000%	4,166	+25.395%
2025-03-28	29.1000	29.1000	29.100000	29.1000	-0.342%	1,539	+25.395%
2025-03-27	29.3000	29.3000	29.000000	29.2000	+0.034%	5,870	+24.966%
2025-03-26	29.3000	29.3000	28.900000	29.1900	-0.511%	4,361	+25.009%
2025-03-25	29.4200	29.4200	29.340000	29.3400	+0.479%	1,949	+24.369%
2025-03-24	29.4000	29.4000	29.150000	29.2000	+0.898%	2,944	+24.966%
2025-03-21	28.3920	29.0000	28.392000	28.9400	+0.907%	4,006	+26.088%
2025-03-20	29.0000	29.4500	28.000000	28.6800	-1.409%	6,206	+27.232%
2025-03-19	29.7700	29.7700	29.090000	29.0900	-0.987%	3,560	+25.438%
2025-03-18	29.3801	29.5850	29.380000	29.3800	+0.102%	4,948	+24.200%
2025-03-17	29.2300	30.0000	29.010000	29.3500	-0.340%	20,192	+24.327%
2025-03-14	29.4271	29.5900	29.190000	29.4500	+0.307%	5,000	+23.905%
2025-03-13	29.4000	29.4200	29.080000	29.3600	+0.171%	6,325	+24.285%
2025-03-12	27.8358	29.3100	27.835800	29.3100	+5.054%	8,955	+24.497%
2025-03-11	27.7500	27.9000	27.500000	27.9000	+1.270%	3,762	+30.789%
2025-03-10	27.9000	28.1600	27.550000	27.5500	-1.572%	2,845	+32.450%
2025-03-07	27.0500	28.0000	27.050000	27.9900	+3.628%	3,278	+30.368%
2025-03-06	26.7500	28.0000	26.750000	27.0100	+0.934%	9,443	+35.098%
2025-03-05	27.1400	27.1400	26.760000	26.7600	-1.436%	967	+36.360%
2025-03-04	27.1800	27.1800	27.150000	27.1500	+1.268%	2,221	+34.401%
2025-03-03	27.0000	27.0000	26.810000	26.8100	-0.667%	6,457	+36.106%
2025-02-28	26.6000	26.9900	26.550000	26.9900	+1.466%	3,013	+35.198%
2025-02-27	26.4500	26.6000	26.450000	26.6000	+0.910%	984	+37.180%
2025-02-26	26.5700	26.7000	26.360000	26.3600	+0.190%	2,808	+38.429%
2025-02-25	26.7500	26.7500	26.310000	26.3100	-1.276%	1,312	+38.693%
2025-02-24	26.4500	27.0000	26.390000	26.6500	+0.566%	2,231	+36.923%
2025-02-21	26.5500	26.5500	26.500000	26.5000	0.000%	2,706	+37.698%
2025-02-20	26.6000	26.7000	26.500000	26.5000	-0.113%	1,888	+37.698%
2025-02-19	26.5500	26.8700	26.530000	26.5300	-0.075%	3,120	+37.542%
2025-02-18	26.9700	27.0500	26.550000	26.5500	-0.375%	1,293	+37.439%
2025-02-14	26.5000	26.6500	26.500000	26.6500	+1.024%	829	+36.923%
2025-02-13	26.7400	26.7400	26.380000	26.3800	+0.841%	1,090	+38.324%
2025-02-12	26.4396	27.0395	26.160000	26.1600	-0.834%	2,460	+39.488%
2025-02-11	26.4000	26.8000	26.380000	26.3800	-0.453%	43,730	+38.324%
2025-02-10	27.0000	27.1900	26.500000	26.5000	+0.722%	1,828	+37.698%
2025-02-07	26.1300	27.0000	26.130000	26.3100	-0.416%	4,263	+38.693%
2025-02-06	26.9700	26.9700	26.170000	26.4200	-1.234%	7,143	+38.115%
2025-02-05	27.0562	27.1000	26.750000	26.7500	-0.926%	1,158	+36.411%
2025-02-04	27.0000	27.0000	27.000000	27.0000	+1.161%	852	+35.148%
2025-02-03	26.1200	27.4400	26.120000	26.6900	+0.452%	8,363	+36.718%
2025-01-31	26.6100	27.0500	26.530000	26.5700	-0.338%	5,159	+37.335%
2025-01-30	26.6200	27.1700	26.620000	26.6600	+0.113%	2,162	+36.872%
2025-01-29	26.8500	27.1800	26.630000	26.6300	+0.113%	1,444	+37.026%

.dark-mode .qffp3l{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qffp3l{ color: #333333; background-color: white; border: 2px solid #333333; }FNWDFinward Bancorp Common Stockstock NASDAQ

FNWD
Finward Bancorp Common Stock
stock NASDAQ