Finward Bancorp (FNWD) Stock Chart & Stock Price History $31.11 -0.14 (-0.45%) (As of 11/1/2024 ET) Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends Finward Bancorp Stock Price Performance5 Day Performance-0.38%1 Month Performance-1.86%3 Month Performance+10.44%6 Month Performance+26.77%Year-To-Date Performance+23.26%1 Year Performance+64.00% 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 Email Address Ad Crypto 101 MediaMusk Says ‘Dollar Will Be Worth Nothing…’Elon Musk just issued an urgent warning… It's no secret that Musk is able to move markets with his words…All you have to do is claim your free ticket to the event now… FNWD Stock Chart for Saturday, November, 2, 2024 FNWD Chart by TradingView Finward Bancorp Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization11/01/2024$31.25$31.11-0.45%$31.11$31.11252 shs$134.08 million10/31/2024$31.24$31.25+0.03%$31.25$30.752,516 shs$134.81 million10/30/2024$31.23$31.24+0.03%$31.24$31.00966 shs$134.77 million10/29/2024$31.23$31.23$31.23$30.262,074 shs$134.73 million10/28/2024$31.23$31.23$31.24$31.101,190 shs$134.60 million10/25/2024$31.24$31.23-0.03%$31.25$31.23416 shs$134.60 million Get the Latest News and Ratings for FNWD and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Finward Bancorp and its competitors with MarketBeat's FREE daily newsletter. 10/24/2024$31.10$31.24+0.45%$31.24$31.201,349 shs$134.64 million10/23/2024$31.21$31.10-0.35%$31.10$31.0134 shs$134.04 million10/22/2024$31.07$31.21+0.45%$31.21$31.09819 shs$134.52 million10/21/2024$30.85$31.07+0.71%$31.40$30.511,680 shs$133.91 million10/18/2024$31.24$30.85-1.25%$31.25$30.825,248 shs$132.96 million10/17/2024$31.25$31.24-0.03%$31.26$31.131,662 shs$134.64 million10/16/2024$31.55$31.25-0.95%$31.45$30.993,476 shs$134.69 million10/15/2024$31.32$31.55+0.73%$31.70$30.691,970 shs$135.98 million10/14/2024$31.86$31.32-1.69%$31.89$31.322,430 shs$134.99 million10/11/2024$31.74$31.86+0.38%$31.86$31.711,885 shs$137.32 million10/10/2024$31.76$31.74-0.06%$32.99$31.709,863 shs$136.80 million10/09/2024$31.77$31.76-0.03%$31.76$31.761,229 shs$136.89 million10/08/2024$31.79$31.77-0.06%$31.77$31.561,964 shs$136.93 million10/07/2024$31.78$31.79+0.03%$31.80$31.79321 shs$137.02 million10/04/2024$31.13$31.78+2.09%$31.81$31.74619 shs$136.97 million10/03/2024$31.70$31.13-1.80%$31.78$30.504,999 shs$134.17 million10/02/2024$31.85$31.70-0.47%$31.77$31.631,077 shs$136.63 million10/01/2024$31.98$31.85-0.41%$31.85$31.85760 shs$137.27 million09/30/2024$31.98$31.98$32.24$31.265,797 shs$137.83 million09/27/2024$31.70$31.98+0.88%$32.00$31.007,211 shs$137.83 million09/26/2024$31.20$31.70+1.60%$31.70$31.70623 shs$136.63 million09/25/2024$31.35$31.20-0.48%$31.25$30.804,393 shs$134.47 million09/24/2024$32.00$31.35-2.03%$31.50$30.704,029 shs$135.12 million09/23/2024$31.99$32.00+0.03%$32.47$31.783,359 shs$137.92 million09/20/2024$32.40$31.99-1.27%$32.94$31.3019,196 shs$137.88 million09/19/2024$29.45$32.40+10.02%$33.05$29.107,766 shs$139.64 million09/18/2024$28.03$29.45+5.07%$29.59$28.845,216 shs$126.93 million09/17/2024$28.70$28.03-2.33%$28.51$28.004,441 shs$120.81 million09/16/2024$28.53$28.70+0.61%$28.70$28.292,170 shs$123.70 million09/13/2024$28.85$28.52-1.14%$28.78$28.284,045 shs$124.35 million09/12/2024$27.67$28.85+4.26%$29.59$27.708,174 shs$124.34 million09/11/2024$27.66$27.67+0.04%$27.85$27.431,650 shs$119.26 million09/10/2024$27.35$27.66+1.13%$27.74$27.35924 shs$119.22 million09/09/2024$27.40$27.35-0.18%$27.42$27.2110,529 shs$117.88 millionTim Sykes’ Urgent Trade Alert: “Make this move now” (Ad)Tim Sykes - the world’s most apolitical Millionaire trader - just sat down for an urgent election interview… Breaking down the ONE MOVE you must make before the November 5th election to set yourself up for a prosperous 2025.Click here to see the surprising reason why09/06/2024$27.26$27.40+0.51%$27.40$27.301,756 shs$118.09 million09/05/2024$27.26$27.26$27.26$27.2648 shs$117.49 million09/04/2024$27.26$27.26$27.26$27.26212 shs$117.49 million09/03/2024$27.12$27.26+0.52%$27.26$27.26212 shs$117.49 million09/02/2024$27.12$27.12$27.25$27.121,200 shs$116.89 million08/30/2024$27.35$27.12-0.84%$27.25$27.121,218 shs$116.89 million08/29/2024$27.33$27.35+0.07%$27.35$27.274,466 shs$117.88 million08/28/2024$27.35$27.33-0.07%$27.33$27.33279 shs$117.79 million08/27/2024$27.26$27.35+0.33%$27.35$27.001,757 shs$117.88 million08/26/2024$27.38$27.26-0.44%$27.27$27.263,500 shs$117.49 million08/23/2024$27.38$27.38$27.41$27.218,085 shs$118.01 million08/22/2024$27.35$27.38+0.11%$27.38$27.121,703 shs$118.01 million08/21/2024$27.35$27.35$27.36$27.171,898 shs$117.88 million08/20/2024$27.36$27.35-0.04%$27.36$27.171,898 shs$117.88 million08/19/2024$27.30$27.36+0.22%$27.36$27.301,270 shs$117.92 million08/16/2024$27.11$27.30+0.70%$27.30$27.115,236 shs$117.66 million08/15/2024$27.25$27.11-0.51%$27.34$26.803,581 shs$116.84 million08/14/2024$27.32$27.25-0.26%$27.32$27.251,048 shs$117.45 million08/13/2024$27.32$27.32$27.43$27.321,566 shs$117.75 million08/12/2024$27.55$27.32-0.83%$27.55$27.322,024 shs$118.75 million08/09/2024$27.15$27.55+1.47%$27.55$27.27480 shs$118.74 million08/08/2024$27.47$27.15-1.16%$27.59$27.15385 shs$117.02 million08/07/2024$27.60$27.47-0.47%$27.50$27.111,138 shs$118.40 million08/06/2024$28.17$27.60-2.02%$27.83$27.135,836 shs$118.96 million08/05/2024$28.17$28.17$28.17$27.73400 shs$121.41 million08/02/2024$28.00$28.17+0.61%$28.17$27.73499 shs$121.41 million08/01/2024$28.42$28.00-1.48%$28.70$26.516,223 shs$120.68 million Related Companies ESQ Stock Price Chart MPB Stock Price Chart HONE Stock Price Chart LX Stock Price Chart MSBI Stock Price Chart YRD Stock Price Chart GCBC Stock Price Chart ML Stock Price Chart SHBI Stock Price Chart QD Stock Price Chart Receive FNWD Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Finward Bancorp and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:FNWD) was last updated on 11/2/2024 by MarketBeat.com Staff From Our Partners625,000% GainImagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...Crypto Swap Profits | SponsoredEx WH Advisor Who Predicted Biden Leaving Race Makes Startling New PredictionFormer advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...Paradigm Press | SponsoredMarket "Famine" ComingMarket Wizard Larry Benedict accurately predicted that all indexes would be negative in 2022... He predicte...Opportunistic Trader | SponsoredMusk Says ‘Dollar Will Be Worth Nothing…’Elon Musk just issued an urgent warning… It's no secret that Musk is able to move markets with his words…Crypto 101 Media | SponsoredMost People Are Dead Wrong.Turn on any financial news outlet at any given moment and within minutes you're guaranteed to see headlines ab...Brownstone Research | SponsoredSell NVDA Now?Guess who's selling NVDA next The most successful hedge fund in history quietly sold 500,000 shares. Here's...Chaikin Analytics | SponsoredNvidia warning urgentI thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we...Porter & Company | SponsoredNothing can stop this gold rallyAfter what's felt like nearly a decade of disappointing gains, gold is stronger than ever and continues to hit...Stansberry Research | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Finward Bancorp Please log in to your account or sign up in order to add this asset to your watchlist. Share Finward Bancorp With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
