Skip to main content

Finward Bancorp (NQ: FNWD )

31.77 -0.02 (-0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 08, 2024 31.56 31.77 31.56 31.77 1,964 -0.02(-0.06%)
Oct 07, 2024 31.79 31.79 31.79 31.79 321 +0.01(+0.03%)
Oct 04, 2024 31.81 31.81 31.74 31.78 619 +0.65(+2.09%)
Oct 03, 2024 31.06 31.78 30.50 31.13 4,999 -0.57(-1.80%)
Oct 02, 2024 31.63 31.77 31.63 31.70 1,077 -0.15(-0.47%)
Oct 01, 2024 31.85 31.85 31.85 31.85 760 -0.13(-0.41%)
Sep 30, 2024 31.26 32.24 31.26 31.98 5,797 +0.00(+0.00%)
Sep 27, 2024 31.05 32.00 31.00 31.98 7,211 +0.28(+0.88%)
Sep 26, 2024 31.70 31.70 31.70 31.70 623 +0.50(+1.60%)
Sep 25, 2024 30.83 31.25 30.80 31.20 4,393 -0.15(-0.48%)
Sep 24, 2024 31.35 31.50 30.70 31.35 4,029 -0.65(-2.03%)
Sep 23, 2024 31.78 32.47 31.78 32.00 3,359 +0.01(+0.03%)
Sep 20, 2024 32.14 32.95 31.30 31.99 19,196 -0.41(-1.27%)
Sep 19, 2024 29.10 33.05 29.10 32.40 7,766 +2.95(+10.02%)
Sep 18, 2024 28.86 29.59 28.84 29.45 5,216 +1.42(+5.07%)
Sep 17, 2024 28.51 28.51 28.00 28.03 4,441 -0.67(-2.33%)
Sep 16, 2024 28.39 28.70 28.29 28.70 2,170 +0.18(+0.61%)
Sep 13, 2024 28.78 28.78 28.28 28.52 4,045 -0.33(-1.13%)
Sep 12, 2024 27.70 29.59 27.70 28.85 8,174 +1.18(+4.26%)
Sep 11, 2024 27.74 27.85 27.43 27.67 1,650 +0.01(+0.04%)
Sep 10, 2024 27.52 27.74 27.52 27.66 924 +0.31(+1.13%)
Sep 09, 2024 27.40 27.42 27.21 27.35 10,529 -0.05(-0.18%)
Sep 06, 2024 27.30 27.40 27.30 27.40 1,756 +0.14(+0.51%)
Sep 03, 2024 27.26 224 +0.14(+0.52%)
Aug 30, 2024 27.25 27.25 27.12 27.12 1,218 -0.23(-0.84%)
Aug 29, 2024 27.27 27.35 27.27 27.35 4,466 +0.02(+0.07%)
Aug 28, 2024 27.33 27.33 27.33 27.33 279 -0.02(-0.07%)
Aug 27, 2024 27.20 27.35 27.00 27.35 1,757 +0.09(+0.33%)
Aug 26, 2024 27.26 27.27 27.26 27.26 3,500 -0.12(-0.44%)
Aug 23, 2024 27.34 27.41 27.21 27.38 8,085 +0.04(+0.15%)
Aug 22, 2024 27.03 27.34 27.01 27.34 1,703 -0.01(-0.04%)
Aug 20, 2024 27.35 27 -0.01(-0.04%)
Aug 19, 2024 27.31 27.36 27.30 27.36 1,270 +0.06(+0.22%)
Aug 16, 2024 27.16 27.30 27.11 27.30 5,236 +0.19(+0.70%)
Aug 15, 2024 27.25 27.34 26.80 27.11 3,581 -0.14(-0.51%)
Aug 14, 2024 27.32 27.32 27.25 27.25 1,048 -0.07(-0.26%)
Aug 13, 2024 27.32 27.43 27.32 27.32 1,566 -0.00(-0.00%)
Aug 12, 2024 27.34 27.55 27.32 27.32 2,024 -0.23(-0.83%)
Aug 09, 2024 27.27 27.55 27.27 27.55 480 -0.04(-0.14%)
Aug 08, 2024 27.35 27.59 27.35 27.59 385 +0.12(+0.44%)
Aug 07, 2024 27.50 27.50 27.11 27.47 1,138 -0.13(-0.47%)
Aug 06, 2024 27.48 27.83 27.13 27.60 5,836 -0.57(-2.02%)
Aug 02, 2024 28.17 205 +0.17(+0.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.