Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Finward Bancorp (FNWD)
Finward Bancorp (FNWD) Historical

FNWD Finward Bancorp

24.48

0.00 (0.00%)

Pre Market

Last Updated: 04:10:00

Delayed by 15 minutes

FNWD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	24.48	-0.08	-0.33%	24.51	24.74	24.31	15,995
May 30 2024	24.56	0.05	0.20%	24.72	24.74	24.50	1,742
May 29 2024	24.51	-0.09	-0.37%	24.55	24.755	24.51	1,483
May 28 2024	24.60	0.00	0.00%	24.71	24.80	24.52	1,340
May 24 2024	24.60	-0.11	-0.45%	24.79	24.845	24.60	2,994
May 23 2024	24.71	0.00	0.00%	24.75	24.75	24.71	138
May 22 2024	24.71	0.01	0.04%	24.89	24.99	24.63	5,010
May 21 2024	24.70	-0.09	-0.36%	24.77	24.90	24.60	989
May 20 2024	24.788	0.27	1.09%	24.59	24.79	24.54	566
May 17 2024	24.52	-0.14	-0.57%	24.65	24.84	24.52	1,790
May 16 2024	24.66	0.10	0.41%	24.50	24.67	24.50	3,239
May 15 2024	24.56	0.09	0.37%	24.52	24.80	24.50	3,599
May 14 2024	24.47	0.15	0.62%	24.42	24.47	24.42	489
May 13 2024	24.32	0.00	0.00%	24.44	24.65	24.32	2,676
May 10 2024	24.32	0.00	0.00%	24.38	24.95	24.26	7,613
May 09 2024	24.32	-0.27	-1.10%	24.585	24.714	23.50	20,507
May 08 2024	24.59	0.00	0.00%	24.56	24.78	24.48	6,518
May 07 2024	24.59	-0.06	-0.24%	24.735	24.90	24.59	2,555
May 06 2024	24.65	0.02	0.10%	24.69	24.99	24.65	3,887
May 03 2024	24.625	0.09	0.35%	24.68	24.73	24.56	5,327
May 02 2024	24.54	-0.04	-0.14%	24.74	24.74	24.50	1,357
May 01 2024	24.575	0.09	0.35%	24.50	24.625	24.50	2,255
Apr 30 2024	24.49	-0.01	-0.04%	24.43	24.49	24.43	449
Apr 29 2024	24.50	0.00	0.00%	24.42	24.50	24.42	120
Apr 26 2024	24.50	-0.10	-0.41%	24.52	24.75	24.50	3,764
Apr 25 2024	24.60	-0.36	-1.44%	24.61	24.85	24.60	2,528
Apr 24 2024	24.9604	0.40	1.63%	24.74	24.9604	24.56	540
Apr 23 2024	24.56	-0.09	-0.37%	24.66	24.94	24.52	3,088
Apr 22 2024	24.65	-0.05	-0.20%	24.60	24.65	24.55	496
Apr 19 2024	24.70	-0.12	-0.48%	24.82	24.96	24.62	3,710
Apr 18 2024	24.82	0.05	0.20%	24.95	24.99	24.81	1,395
Apr 17 2024	24.77	0.17	0.69%	24.5086	24.77	24.5086	1,078
Apr 16 2024	24.60	0.00	0.00%	24.41	24.60	24.41	121
Apr 15 2024	24.60	0.13	0.51%	24.45	24.74	24.45	931
Apr 12 2024	24.475	-0.12	-0.47%	24.55	24.70	24.40	9,454
Apr 11 2024	24.59	0.00	0.00%	24.40	24.59	24.40	593
Apr 10 2024	24.59	-0.01	-0.04%	24.42	24.59	24.40	645
Apr 09 2024	24.60	-0.05	-0.20%	24.59	24.89	24.50	2,385
Apr 08 2024	24.65	0.05	0.20%	24.85	24.95	24.471	4,560
Apr 05 2024	24.60	0.10	0.41%	24.50	24.8425	24.45	925
Apr 04 2024	24.50	-0.10	-0.41%	24.72	24.75	24.50	1,849
Apr 03 2024	24.60	0.02	0.08%	24.50	24.60	24.50	3,483
Apr 02 2024	24.58	-0.16	-0.65%	24.55	24.64	24.50	3,244
Apr 01 2024	24.74	0.14	0.57%	24.56	24.84	24.56	2,473
Mar 28 2024	24.60	0.05	0.20%	24.60	24.80	24.60	1,562
Mar 27 2024	24.55	-0.30	-1.21%	24.98	25.00	24.47	12,148
Mar 26 2024	24.85	0.13	0.53%	24.80	25.00	24.72	2,054
Mar 25 2024	24.72	-0.12	-0.48%	24.84	24.99	24.72	1,806
Mar 22 2024	24.84	0.12	0.49%	24.74	24.9768	24.50	6,924
Mar 21 2024	24.72	1.02	4.30%	23.79	24.93	23.70	12,393
Mar 20 2024	23.70	0.17	0.72%	23.69	23.73	23.50	22,076
Mar 19 2024	23.53	-0.17	-0.72%	23.71	23.78	23.53	4,008
Mar 18 2024	23.70	-0.04	-0.17%	23.95	23.95	23.61	152,418
Mar 15 2024	23.74	0.01	0.04%	23.72	23.94	23.55	30,904
Mar 14 2024	23.73	0.12	0.51%	23.61	23.765	23.50	4,953
Mar 13 2024	23.61	0.06	0.25%	23.60	23.89	23.57	2,869
Mar 12 2024	23.55	-0.35	-1.46%	23.85	23.96	23.55	1,099
Mar 11 2024	23.90	0.29	1.25%	23.615	23.90	23.50	1,356
Mar 08 2024	23.605	0.12	0.49%	23.69	23.97	23.524	2,024
Mar 07 2024	23.49	0.27	1.16%	23.22	23.505	23.22	2,697
Mar 06 2024	23.22	0.02	0.09%	23.24	23.54	23.16	6,189
Mar 05 2024	23.20	0.25	1.09%	22.94	23.47	22.901	10,356

Finward Bancorp

International Distributi... (PK)

Banca Cesare Ponti

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions