Free Trial

Finward Bancorp (FNWD) Stock Chart & Stock Price History

→ Did You Get Your Free Bitcoin Yet? (From Crypto Swap Profits) (Ad)
Free FNWD Stock Alerts
$24.32
0.00 (0.00%)
(As of 05/13/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Finward Bancorp Stock Price Performance

5 Day
Performance
-1.14%
1 Month
Performance
-0.63%
3 Month
Performance
+1.12%
6 Month
Performance
+23.20%
Year-To-Date
Performance
-3.65%
Receive FNWD Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Finward Bancorp and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
The Crypto 9-5 Escape Plan
A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.
Click here to get instant access to the guide

FNWD Stock Chart for Monday, May, 13, 2024

FNWD Chart by TradingView

Finward Bancorp Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$24.32$24.32$24.95$24.267,613 shs$104.55 million
05/09/2024$24.60$24.32
-1.14%		$24.71$23.5020,507 shs$104.58 million
05/08/2024$24.59$24.60
+0.04%		$24.60$24.486,518 shs$105.78 million
05/07/2024$24.65$24.59
-0.24%		$24.80$24.592,555 shs$105.74 million
05/06/2024$24.63$24.65
+0.10%		$24.99$24.653,887 shs$106.00 million
05/03/2024$24.54$24.63
+0.37%		$24.73$24.565,327 shs$105.91 million
05/02/2024$24.71$24.54
-0.69%		$24.65$24.541,357 shs$105.52 million
05/01/2024$24.49$24.71
+0.90%		$24.71$24.502,263 shs$106.25 million
04/30/2024$24.65$24.49
-0.65%		$24.49$24.491,186 shs$105.28 million
04/29/2024$24.50$24.65
+0.61%		$24.65$24.42120 shs$106.00 million
04/26/2024$24.53$24.50
-0.12%		$24.75$24.503,764 shs$105.35 million
04/25/2024$24.96$24.53
-1.72%		$24.85$24.532,528 shs$105.48 million
04/24/2024$24.56$24.96
+1.63%		$24.96$24.80540 shs$107.33 million
04/23/2024$24.53$24.56
+0.12%		$24.94$24.523,088 shs$105.61 million
04/22/2024$24.70$24.53
-0.69%		$24.65$24.53496 shs$105.48 million
04/19/2024$24.68$24.70
+0.08%		$24.96$24.623,710 shs$106.21 million
04/18/2024$24.77$24.68
-0.36%		$24.97$24.681,429 shs$106.12 million
04/17/2024$24.60$24.77
+0.69%		$24.77$24.511,078 shs$106.51 million
04/16/2024$24.60$24.60$24.60$24.60121 shs$105.76 million
04/15/2024$24.48$24.60
+0.51%		$24.74$24.60931 shs$105.78 million
04/12/2024$24.67$24.48
-0.77%		$24.70$24.489,454 shs$105.26 million
04/11/2024$24.59$24.67
+0.33%		$24.67$24.40593 shs$106.08 million
04/10/2024$24.60$24.59
-0.04%		$24.59$24.40645 shs$105.74 million
04/09/2024$24.65$24.60
-0.20%		$24.89$24.502,385 shs$105.78 million
04/08/2024$24.60$24.65
+0.20%		$24.95$24.474,564 shs$106.00 million
04/05/2024$24.50$24.60
+0.41%		$24.84$24.45925 shs$105.78 million
04/04/2024$24.60$24.50
-0.41%		$24.75$24.501,849 shs$105.35 million
04/03/2024$24.58$24.60
+0.08%		$24.60$24.533,483 shs$105.78 million
04/02/2024$24.74$24.58
-0.65%		$24.64$24.503,244 shs$105.69 million
04/01/2024$24.60$24.74
+0.57%		$24.84$24.742,473 shs$106.38 million
03/29/2024$24.60$24.60$24.80$24.601,562 shs$105.78 million
03/28/2024$24.55$24.60
+0.20%		$24.80$24.601,562 shs$105.78 million
03/27/2024$24.85$24.55
-1.21%		$25.00$24.4712,148 shs$105.57 million
03/26/2024$24.72$24.85
+0.53%		$25.00$24.722,054 shs$106.86 million
03/25/2024$24.84$24.72
-0.48%		$24.99$24.721,806 shs$106.30 million
03/22/2024$24.72$24.84
+0.49%		$24.98$24.506,924 shs$106.81 million
03/21/2024$23.70$24.72
+4.30%		$24.93$23.7512,343 shs$106.30 million
03/20/2024$23.53$23.70
+0.72%		$23.73$23.5022,076 shs$101.91 million
03/19/2024$23.70$23.53
-0.72%		$23.78$23.534,008 shs$101.18 million
03/18/2024$23.74$23.70
-0.17%		$23.88$23.61152,418 shs$101.91 million
Millionaire investor and Republican donor makes surprising election prediction (Ad)

Find out who Louis believes is going to win the election... And why that will launch a second boom in AI stocks

Click for his six specific AI stock in the crosshairs
03/15/2024$23.73$23.74
+0.04%		$23.94$23.5530,904 shs$102.08 million
03/14/2024$23.61$23.73
+0.51%		$23.77$23.504,953 shs$102.04 million
03/13/2024$23.55$23.61
+0.25%		$23.89$23.572,869 shs$101.52 million
03/12/2024$23.90$23.55
-1.46%		$23.96$23.551,099 shs$101.27 million
03/11/2024$23.61$23.90
+1.25%		$23.90$23.501,356 shs$102.77 million
03/08/2024$23.49$23.60
+0.47%		$23.97$23.522,024 shs$101.48 million
03/07/2024$23.22$23.49
+1.16%		$23.50$23.272,697 shs$101.01 million
03/06/2024$23.20$23.22
+0.09%		$23.54$23.166,189 shs$99.85 million
03/05/2024$22.95$23.20
+1.09%		$23.47$22.9010,356 shs$99.76 million
03/04/2024$23.06$22.95
-0.48%		$23.28$22.9123,363 shs$98.69 million
03/01/2024$23.30$23.06
-1.03%		$23.30$23.007,083 shs$99.16 million
02/29/2024$23.30$23.30$23.70$23.306,476 shs$100.19 million
02/28/2024$23.30$23.30$23.45$23.0053,648 shs$100.19 million
02/27/2024$22.82$23.30
+2.10%		$23.30$23.24719 shs$100.19 million
02/26/2024$22.90$22.82
-0.35%		$23.30$22.822,145 shs$98.13 million
02/23/2024$22.83$22.90
+0.31%		$23.49$22.8310,637 shs$98.47 million
02/22/2024$23.50$22.83
-2.85%		$23.70$22.8312,618 shs$98.17 million
02/21/2024$23.80$23.50
-1.26%		$23.85$23.2711,589 shs$101.05 million
02/20/2024$23.98$23.80
-0.75%		$24.04$23.669,685 shs$102.34 million
02/19/2024$23.98$23.98$23.98$23.98225 shs$103.11 million
02/16/2024$23.98$23.98$23.98$23.98225 shs$103.11 million
02/15/2024$23.95$23.98
+0.13%		$24.10$23.723,408 shs$103.11 million
02/14/2024$24.05$23.95
-0.42%		$24.16$23.813,771 shs$102.99 million
02/13/2024$24.11$24.05
-0.25%		$24.22$23.818,662 shs$103.42 million
02/12/2024$24.02$24.11
+0.37%		$24.28$24.0014,011 shs$103.67 million

Related Companies:
This page (NASDAQ:FNWD) was last updated on 5/13/2024 by MarketBeat.com Staff

From Our Partners
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Millionaire investor and Republican donor makes surprising election prediction
InvestorPlace
He Is Giving Away Bitcoin
Crypto Swap Profits
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
The Crypto 9-5 Escape Plan
Crypto 101 Media
Urgent Nvidia Warning
Altimetry
Charles Payne Demystifies Options
Unstoppable Prosperity
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing