Finward Bancorp (FNWD) Stock Chart & Stock Price History

→ Special FREE offer on stock hotsheets (From DTI) (Ad)

Free FNWD Stock Alerts

$24.82

+0.05 (+0.20%)

(As of 04/18/2024 ET)

Compare

Stock Analysis Analyst Forecasts Chart Dividend Earnings Financials Headlines Ownership SEC Filings

Finward Bancorp Stock Price Performance

5 Day Performance: +1.41%
1 Month Performance: +4.73%
3 Month Performance: +3.42%
6 Month Performance: +13.44%
Year-To-Date Performance: -1.66%
1 Year Performance: -20.78%

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 Paradigm Press

AI “wealth window” is closing soon!

Today, I’m making my boldest prediction ever. Next-generation AI technology will create the first $100 TRILLION industry.

I put together this personal video [HERE]…

FNWD Stock Chart for Thursday, April, 18, 2024

Finward Bancorp Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/18/2024	$24.77	$24.82 +0.20%	$24.99	$24.81	1,429 shs	$106.70 million
04/17/2024	$24.40	$24.77 +1.52%	$24.77	$24.51	1,078 shs	$106.49 million
04/16/2024	$24.60	$24.40 -0.81%	$24.41	$24.40	121 shs	$104.90 million
04/15/2024	$24.48	$24.60 +0.51%	$24.74	$24.60	931 shs	$105.76 million
04/12/2024	$24.59	$24.48 -0.45%	$24.70	$24.48	9,454 shs	$105.24 million
04/11/2024	$24.59	$24.59	$24.59	$24.45	593 shs	$105.71 million
Get the Latest News and Ratings for FNWD and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Finward Bancorp and its competitors with MarketBeat's FREE daily newsletter.
04/10/2024	$24.60	$24.59 -0.04%	$24.59	$24.40	645 shs	$105.71 million
04/09/2024	$24.65	$24.60 -0.20%	$24.89	$24.50	2,385 shs	$105.76 million
04/08/2024	$24.60	$24.65 +0.20%	$24.95	$24.47	4,564 shs	$105.97 million
04/05/2024	$24.50	$24.60 +0.41%	$24.84	$24.45	925 shs	$105.76 million
04/04/2024	$24.60	$24.50 -0.41%	$24.75	$24.50	1,849 shs	$105.33 million
04/03/2024	$24.58	$24.60 +0.08%	$24.60	$24.53	3,483 shs	$105.78 million
04/02/2024	$24.74	$24.58 -0.65%	$24.64	$24.55	3,244 shs	$105.69 million
04/01/2024	$24.60	$24.74 +0.57%	$24.84	$24.56	2,473 shs	$106.38 million
03/29/2024	$24.60	$24.60	$24.80	$24.60	1,562 shs	$105.78 million
03/28/2024	$24.55	$24.60 +0.20%	$24.80	$24.60	1,562 shs	$105.78 million
03/27/2024	$24.85	$24.55 -1.21%	$25.00	$24.47	12,148 shs	$105.57 million
03/26/2024	$24.72	$24.85 +0.53%	$25.00	$24.72	2,054 shs	$106.86 million
03/25/2024	$24.84	$24.72 -0.48%	$24.99	$24.72	1,806 shs	$106.30 million
03/22/2024	$24.72	$24.84 +0.49%	$24.98	$24.50	6,924 shs	$106.81 million
03/21/2024	$23.70	$24.72 +4.30%	$24.93	$23.75	12,393 shs	$106.30 million
03/20/2024	$23.53	$23.70 +0.72%	$23.73	$23.50	22,076 shs	$101.91 million
03/19/2024	$23.70	$23.53 -0.72%	$23.78	$23.53	4,008 shs	$101.18 million
03/18/2024	$23.74	$23.70 -0.17%	$23.88	$23.61	152,417 shs	$101.91 million
03/15/2024	$23.73	$23.74 +0.04%	$23.94	$23.55	30,904 shs	$102.08 million
03/14/2024	$23.61	$23.73 +0.51%	$23.76	$23.50	4,953 shs	$102.04 million
03/13/2024	$23.55	$23.61 +0.25%	$23.75	$23.57	2,869 shs	$101.52 million
03/12/2024	$23.76	$23.55 -0.88%	$23.96	$23.55	1,099 shs	$101.27 million
03/11/2024	$23.61	$23.76 +0.66%	$23.90	$23.50	1,356 shs	$102.17 million
03/08/2024	$23.49	$23.52 +0.13%	$23.70	$23.52	2,024 shs	$101.14 million
03/07/2024	$23.22	$23.49 +1.16%	$23.51	$23.27	2,697 shs	$101.01 million
03/06/2024	$23.20	$23.22 +0.09%	$23.54	$23.16	6,189 shs	$99.85 million
03/05/2024	$22.95	$23.20 +1.09%	$23.47	$22.90	10,356 shs	$99.76 million
03/04/2024	$23.06	$22.95 -0.48%	$23.28	$22.91	23,363 shs	$98.69 million
03/01/2024	$23.30	$23.06 -1.03%	$23.30	$23.00	7,083 shs	$99.16 million
02/29/2024	$23.30	$23.30	$23.70	$23.30	6,476 shs	$100.19 million
02/28/2024	$23.30	$23.30	$23.45	$23.00	53,648 shs	$100.19 million
02/27/2024	$22.82	$23.30 +2.10%	$23.30	$23.24	719 shs	$100.19 million
02/26/2024	$22.90	$22.82 -0.35%	$23.30	$22.82	2,145 shs	$98.13 million
02/23/2024	$22.83	$22.90 +0.31%	$23.49	$22.83	10,637 shs	$98.47 million
Healthcare Takes A Big Step Forward With The Help Of AI (Ad) The average doctor can diagnose an illness correctly 50-90% of the time. But one innovative company's medical AI gets it right 92%+. Click here to see why this small company is trusted by the Mayo Clinic
02/22/2024	$23.50	$22.83 -2.85%	$23.50	$22.83	12,618 shs	$98.17 million
02/21/2024	$23.80	$23.50 -1.26%	$23.85	$23.27	11,589 shs	$101.05 million
02/20/2024	$23.98	$23.80 -0.75%	$24.04	$23.66	9,685 shs	$102.34 million
02/19/2024	$23.98	$23.98	$23.98	$23.98	225 shs	$103.11 million
02/16/2024	$23.98	$23.98	$23.98	$23.98	225 shs	$103.11 million
02/15/2024	$23.95	$23.98 +0.13%	$24.10	$23.72	3,408 shs	$103.11 million
02/14/2024	$24.05	$23.95 -0.42%	$24.16	$23.81	3,771 shs	$102.99 million
02/13/2024	$24.11	$24.05 -0.25%	$24.22	$23.81	8,662 shs	$103.42 million
02/12/2024	$24.02	$24.11 +0.37%	$24.28	$24.00	14,011 shs	$103.67 million
02/09/2024	$23.70	$24.02 +1.35%	$24.45	$23.61	3,062 shs	$103.29 million
02/08/2024	$23.77	$23.70 -0.29%	$23.83	$23.70	3,052 shs	$101.91 million
02/07/2024	$24.35	$23.77 -2.38%	$24.20	$23.50	21,755 shs	$102.21 million
02/06/2024	$24.50	$24.35 -0.61%	$24.50	$23.84	5,065 shs	$104.71 million
02/05/2024	$24.30	$24.50 +0.82%	$24.58	$23.74	15,564 shs	$105.35 million
02/02/2024	$24.65	$24.30 -1.42%	$24.62	$23.82	17,355 shs	$104.49 million
02/01/2024	$24.15	$24.65 +2.07%	$24.75	$23.50	8,802 shs	$106.00 million
01/31/2024	$23.85	$24.15 +1.26%	$24.45	$24.02	25,316 shs	$103.85 million
01/30/2024	$23.85	$23.85	$24.22	$23.81	2,530 shs	$102.56 million
01/29/2024	$23.80	$23.85 +0.21%	$24.19	$23.85	2,936 shs	$102.56 million
01/26/2024	$24.00	$23.80 -0.83%	$24.00	$23.70	7,365 shs	$102.34 million
01/25/2024	$23.69	$24.00 +1.31%	$24.35	$24.00	2,292 shs	$103.20 million
01/24/2024	$23.62	$23.69 +0.30%	$24.34	$23.66	8,736 shs	$101.87 million
01/23/2024	$23.80	$23.62 -0.76%	$23.92	$23.60	22,855 shs	$101.57 million
01/22/2024	$23.82	$23.80 -0.08%	$24.35	$23.80	3,631 shs	$102.34 million
01/19/2024	$24.00	$23.82 -0.75%	$23.93	$23.80	5,834 shs	$102.43 million
01/18/2024	$24.08	$24.00 -0.33%	$24.11	$24.00	7,886 shs	$103.20 million
01/17/2024	$24.50	$24.08 -1.71%	$24.10	$24.00	4,067 shs	$103.54 million

Related Companies:

This page (OTCMKTS:FNWD) was last updated on 4/18/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

Finward Bancorp (FNWD) Stock Chart & Stock Price History

Finward Bancorp Stock Price Performance

FNWD Stock Chart for Thursday, April, 18, 2024

Finward Bancorp Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info