Finward Bancorp (FNWD) Historical Stock Prices

Analyze Finward Bancorp (FNWD) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Finward Bancorp (FNWD) Interactive Price Chart

Interactive historical price chart showing Finward Bancorp stock price movements and trends across multiple time periods.

Loading chart...

FNWD Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Interval:

Period:

Active filters: 6 Months · Daily126 records

Showing 1-50 of 126

Scroll for more columns

FNWD historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
Date	Open	High	Low	Close	Adj Close	Volume
Oct 26, 2026	42.73	44.00	42.73	43.53	43.53	26.46K
Oct 23, 2026	42.85	43.75	42.62	43.56	43.56	36.03K
Oct 22, 2026	42.49	43.50	42.47	43.50	43.50	21.98K
Oct 21, 2026	42.47	42.49	42.11	42.28	42.28	3.73K
Oct 20, 2026	41.34	43.02	41.34	42.43	42.43	19.26K
Oct 19, 2026	42.17	42.17	41.61	41.61	41.61	4.22K
Oct 16, 2026	41.25	42.65	41.25	41.93	41.93	15.79K
Oct 15, 2026	41.00	41.88	41.00	41.79	41.79	6.37K
Oct 14, 2026	41.99	41.99	40.66	41.14	41.14	6.51K
Oct 13, 2026	41.31	41.60	41.21	41.42	41.42	5.35K
Oct 12, 2026	41.31	41.78	41.31	41.75	41.75	11.76K
Oct 9, 2026	41.16	41.35	41.09	41.17	41.17	3.85K
Oct 8, 2026	40.97	41.69	40.92	41.64	41.64	12.84K
Oct 7, 2026	41.16	41.82	41.03	41.19	41.19	7.29K
Oct 6, 2026	41.80	42.22	41.70	41.70	41.70	10.85K
Oct 5, 2026	42.22	42.56	41.90	41.90	41.90	17.13K
Oct 2, 2026	42.63	42.75	42.33	42.38	42.38	8.12K
Oct 1, 2026	41.34	41.86	41.34	41.85	41.85	4.29K
Sep 30, 2026	42.12	42.12	41.57	41.65	41.65	7.60K
Sep 29, 2026	42.46	42.83	41.93	42.17	42.17	5.56K
Sep 28, 2026	42.74	42.86	42.42	42.45	42.45	7.15K
Sep 25, 2026	42.15	43.58	42.15	43.24	43.24	27.80K
Sep 24, 2026	41.71	42.26	41.71	42.26	42.26	5.85K
Sep 23, 2026	41.98	42.02	41.49	41.66	41.66	8.42K
Sep 22, 2026	42.53	42.53	41.84	42.15	42.15	7.57K
Sep 21, 2026	42.61	42.93	42.19	42.19	42.19	9.63K
Sep 18, 2026	42.31	42.94	42.31	42.58	42.58	32.12K
Sep 17, 2026	43.07	43.14	42.79	42.79	42.67	4.95K
Sep 16, 2026	43.33	43.48	42.62	42.84	42.72	6.23K
Sep 15, 2026	43.47	44.24	43.44	43.54	43.42	15.77K
Sep 14, 2026	42.79	43.83	42.79	43.64	43.52	12.39K
Sep 11, 2026	43.50	43.90	43.08	43.17	43.05	29.02K
Sep 10, 2026	43.03	43.34	42.99	43.08	42.96	26.88K
Sep 9, 2026	43.37	43.37	42.82	42.82	42.70	3.98K
Sep 8, 2026	43.60	43.89	43.60	43.72	43.60	6.64K
Sep 4, 2026	43.84	44.20	43.78	43.90	43.78	12.20K
Sep 3, 2026	43.74	44.14	43.74	43.74	43.62	18.34K
Sep 2, 2026	42.79	44.10	42.79	43.41	43.29	14.99K
Sep 1, 2026	43.19	43.19	42.56	42.56	42.44	3.88K
Aug 31, 2026	43.50	43.50	42.92	43.03	42.91	8.75K
Aug 28, 2026	42.93	43.76	42.93	43.35	43.23	15.28K
Aug 27, 2026	43.70	43.72	43.00	43.03	42.91	5.32K
Aug 26, 2026	43.38	43.60	43.32	43.37	43.24	12.46K
Aug 25, 2026	43.43	43.43	43.06	43.06	42.94	3.46K
Aug 24, 2026	43.74	43.83	43.45	43.45	43.33	5.84K
Aug 21, 2026	44.13	44.13	43.34	43.50	43.38	6.45K
Aug 20, 2026	43.61	43.75	43.16	43.36	43.24	10.06K
Aug 19, 2026	44.48	44.48	43.22	43.22	43.10	6.96K
Aug 18, 2026	45.03	45.03	44.49	44.49	44.37	2.27K
Aug 17, 2026	44.84	45.29	44.84	45.00	44.87	21.75K

Show:

of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price: The price at which the stock opened for trading at the start of the trading session.
High Price: The highest price at which the stock traded during the trading session.
Low Price: The lowest price at which the stock traded during the trading session.
Close Price: The final price when trading closed for the session.
Adjusted Close Price: The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume: The total number of shares traded during the session, indicating trading activity and liquidity.

Finward Bancorp (FNWD) Interactive Price Chart

FNWD Historical Price Data Table

Filter Historical Data

Understanding Historical Stock Price Data & OHLC Metrics