Skip to main content

Finward Bancorp (NQ: FNWD )

31.50 +0.79 (+2.57%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 31.50 31.50 31.50 31.50 553 +0.79(+2.57%)
Dec 05, 2024 30.91 31.08 30.71 30.71 1,684 -0.30(-0.97%)
Dec 04, 2024 31.01 31.01 31.01 31.01 859 -0.01(-0.03%)
Dec 03, 2024 31.47 31.47 31.02 31.02 3,564 -0.36(-1.15%)
Dec 02, 2024 31.43 31.79 31.06 31.38 2,177 +0.18(+0.58%)
Nov 29, 2024 31.20 31.20 31.20 31.20 1,229 +0.29(+0.94%)
Nov 27, 2024 30.66 31.10 30.66 30.91 4,362 +0.15(+0.49%)
Nov 26, 2024 30.75 31.05 30.65 30.76 3,185 +0.01(+0.03%)
Nov 25, 2024 31.00 31.20 30.70 30.75 22,137 +0.00(+0.00%)
Nov 22, 2024 31.04 31.04 30.74 30.75 7,939 -0.25(-0.81%)
Nov 21, 2024 30.85 31.08 30.85 31.00 1,099 -0.15(-0.48%)
Nov 19, 2024 31.15 435 +0.00(+0.00%)
Nov 18, 2024 31.11 31.15 31.10 31.15 1,949 -0.25(-0.80%)
Nov 15, 2024 31.52 31.52 31.25 31.40 1,511 -0.11(-0.35%)
Nov 14, 2024 31.51 31.51 31.51 31.51 365 +0.33(+1.06%)
Nov 13, 2024 32.25 32.25 30.75 31.18 878 +0.18(+0.58%)
Nov 12, 2024 30.80 31.00 30.80 31.00 1,620 +0.25(+0.81%)
Nov 11, 2024 30.75 30.75 30.75 30.75 492 -0.30(-0.97%)
Nov 08, 2024 31.05 31.05 31.05 31.05 600 -0.53(-1.68%)
Nov 07, 2024 32.05 32.45 31.58 31.58 2,494 -0.82(-2.53%)
Nov 06, 2024 32.90 33.50 32.02 32.40 2,213 +0.42(+1.31%)
Nov 05, 2024 31.95 32.40 31.86 31.98 4,774 +0.10(+0.31%)
Nov 04, 2024 31.25 33.00 31.25 31.88 8,539 +0.77(+2.48%)
Nov 01, 2024 31.11 31.11 31.11 31.11 252 -0.14(-0.45%)
Oct 31, 2024 30.75 31.25 30.75 31.25 2,516 +0.01(+0.03%)
Oct 30, 2024 31.00 31.24 31.00 31.24 966 +0.01(+0.03%)
Oct 29, 2024 30.75 31.23 30.26 31.23 2,074 -0.01(-0.03%)
Oct 28, 2024 31.23 31.24 31.10 31.24 1,190 +0.01(+0.03%)
Oct 25, 2024 31.23 31.23 31.23 31.23 416 -0.01(-0.03%)
Oct 24, 2024 31.20 31.24 31.20 31.24 1,349 +0.03(+0.10%)
Oct 22, 2024 31.21 34 +0.14(+0.45%)
Oct 21, 2024 30.85 31.40 30.51 31.07 1,680 +0.22(+0.71%)
Oct 18, 2024 31.11 31.25 30.82 30.85 5,248 -0.27(-0.87%)
Oct 17, 2024 31.14 31.14 31.12 31.12 1,668 -0.01(-0.03%)
Oct 16, 2024 31.23 31.33 30.87 31.13 3,489 -0.30(-0.95%)
Oct 15, 2024 30.57 31.77 30.57 31.43 1,977 +0.23(+0.73%)
Oct 14, 2024 31.25 31.77 31.20 31.20 2,439 -0.54(-1.69%)
Oct 11, 2024 31.60 31.74 31.59 31.74 1,892 +0.12(+0.38%)
Oct 10, 2024 31.64 32.86 31.58 31.62 9,901 -0.02(-0.06%)
Oct 09, 2024 31.64 31.64 31.64 31.64 1,233 -0.01(-0.03%)
Oct 08, 2024 31.44 31.65 31.44 31.65 1,971 -0.02(-0.06%)
Oct 07, 2024 31.67 31.67 31.67 31.67 322 +0.01(+0.03%)
Oct 04, 2024 31.69 31.69 31.62 31.66 621 +0.65(+2.09%)
Oct 03, 2024 30.94 31.66 30.38 31.01 5,018 -0.57(-1.80%)
Oct 02, 2024 31.51 31.65 31.51 31.58 1,081 -0.15(-0.47%)
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.