Free Trial

Finward Bancorp (FNWD) Stock Chart & Stock Price History

→ Biden Nomination CANCELED? (From The Freeport Society) (Ad)
Free FNWD Stock Alerts
$24.48
-0.08 (-0.33%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends

Finward Bancorp Stock Price Performance

5 Day
Performance
-0.49%
1 Month
Performance
-0.04%
3 Month
Performance
+5.06%
6 Month
Performance
+17.13%
Year-To-Date
Performance
-3.01%
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 Weiss Ratings
The ONE AI Stock to own now. (It’s not Nvidia.)
Don’t panic — you haven’t missed the boat on AI. In fact, it has barely launched. Sure, the early stages of this boom were big … But I believe the real wealth in AI has yet to be made …
Click here to see the presentation now.

FNWD Stock Chart for Saturday, June, 1, 2024

FNWD Chart by TradingView

Finward Bancorp Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$24.56$24.48
-0.33%		$24.74$24.3115,995 shs$105.51 million
05/30/2024$24.51$24.56
+0.20%		$24.74$24.501,742 shs$105.85 million
05/29/2024$24.60$24.51
-0.37%		$24.75$24.511,483 shs$105.64 million
05/28/2024$24.60$24.60$24.80$24.521,445 shs$106.03 million
05/27/2024$24.60$24.60$24.85$24.602,900 shs$106.03 million
05/24/2024$24.71$24.60
-0.45%		$24.85$24.602,994 shs$106.03 million
05/23/2024$24.71$24.71$24.71$24.71145 shs$106.50 million
05/22/2024$24.70$24.71
+0.04%		$24.99$24.715,010 shs$106.50 million
05/21/2024$24.79$24.70
-0.36%		$24.90$24.60989 shs$106.46 million
05/20/2024$24.52$24.79
+1.10%		$24.79$24.78566 shs$106.85 million
05/17/2024$24.66$24.52
-0.57%		$24.66$24.521,790 shs$105.44 million
05/16/2024$24.56$24.66
+0.41%		$24.67$24.503,239 shs$106.01 million
05/15/2024$24.35$24.56
+0.86%		$24.80$24.503,599 shs$105.58 million
05/14/2024$24.32$24.35
+0.12%		$24.47$24.35491 shs$104.71 million
05/13/2024$24.32$24.32$24.65$24.322,776 shs$104.58 million
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
The ONE AI Stock to own now. (It’s not Nvidia.) (Ad)

Don’t panic — you haven’t missed the boat on AI. In fact, it has barely launched. Sure, the early stages of this boom were big … But I believe the real wealth in AI has yet to be made …

Click here to see the presentation now.
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
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

Related Companies:
This page (NASDAQ:FNWD) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Biden Nomination CANCELED?
The Freeport Society
On June 10, Nvidia makes its next big move
Weiss Ratings
MAJOR BUY SIGNAL: Move Fast, Washington/Pelosi/Mill…
Altimetry
Unlock Explosive Gains with This Defense Stock
Behind the Markets
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro