Skip to main content

Finward Bancorp (NQ: FNWD )

21.35 +0.45 (+2.15%)
Streaming Delayed Price Updated: 11:48 AM EST, Nov 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2023 20.49 21.57 20.49 20.90 68,603 +0.50(+2.45%)
Nov 28, 2023 20.80 20.99 20.05 20.40 14,567 -0.37(-1.78%)
Nov 27, 2023 21.09 21.25 20.77 20.77 4,779 -0.10(-0.48%)
Nov 22, 2023 20.87 407 -0.12(-0.57%)
Nov 21, 2023 20.00 21.22 20.00 20.99 2,790 -0.05(-0.23%)
Nov 20, 2023 21.00 21.04 21.00 21.04 361 -0.19(-0.91%)
Nov 17, 2023 20.86 21.23 20.83 21.23 606 +0.48(+2.31%)
Nov 16, 2023 20.00 21.24 20.00 20.75 1,636 +0.28(+1.37%)
Nov 15, 2023 20.48 20.70 20.16 20.47 9,451 +0.27(+1.33%)
Nov 14, 2023 19.75 22.00 19.68 20.20 12,883 +0.46(+2.33%)
Nov 13, 2023 19.70 19.74 19.70 19.74 1,678 +0.04(+0.20%)
Nov 10, 2023 19.75 19.84 19.70 19.70 2,816 +0.00(+0.00%)
Nov 09, 2023 19.76 19.85 19.62 19.70 10,897 +0.02(+0.10%)
Nov 08, 2023 19.60 19.99 19.60 19.68 2,936 -0.07(-0.35%)
Nov 07, 2023 19.60 19.96 19.60 19.75 2,338 -0.16(-0.80%)
Nov 06, 2023 19.35 20.00 19.35 19.91 15,087 +0.80(+4.19%)
Nov 03, 2023 19.56 19.56 19.00 19.11 1,891 +0.14(+0.74%)
Nov 02, 2023 18.25 18.97 18.25 18.97 9,697 +0.75(+4.12%)
Nov 01, 2023 18.35 18.35 18.10 18.22 7,699 -0.12(-0.65%)
Oct 31, 2023 18.15 18.44 18.06 18.34 3,546 -0.10(-0.54%)
Oct 30, 2023 19.25 19.25 18.40 18.44 1,207 -0.07(-0.38%)
Oct 27, 2023 17.80 19.00 17.29 18.51 12,161 +0.00(+0.00%)
Oct 26, 2023 19.05 19.05 18.00 18.51 5,582 -0.54(-2.83%)
Oct 25, 2023 19.50 19.79 19.05 19.05 1,626 -0.52(-2.66%)
Oct 24, 2023 20.56 20.56 19.57 19.57 10,656 -1.15(-5.54%)
Oct 23, 2023 20.72 20.72 20.72 20.72 797 -0.28(-1.35%)
Oct 19, 2023 21.00 49 -0.88(-4.02%)
Oct 18, 2023 21.30 21.88 21.30 21.88 645 +0.55(+2.58%)
Oct 17, 2023 21.60 22.00 21.30 21.33 6,942 -0.23(-1.07%)
Oct 16, 2023 21.50 22.00 21.50 21.56 2,137 -0.29(-1.33%)
Oct 13, 2023 22.25 22.25 21.29 21.85 1,633 +0.50(+2.34%)
Oct 12, 2023 21.38 21.38 21.25 21.35 2,170 -0.06(-0.28%)
Oct 11, 2023 21.41 21.41 21.41 21.41 346 -0.29(-1.34%)
Oct 10, 2023 22.49 22.49 21.52 21.70 4,529 +0.00(+0.00%)
Oct 09, 2023 22.00 22.00 21.70 21.70 2,162 +0.00(+0.00%)
Oct 06, 2023 21.00 23.90 20.19 21.70 20,211 +0.54(+2.55%)
Oct 05, 2023 20.98 21.16 20.75 21.16 6,553 +0.41(+1.98%)
Oct 04, 2023 22.68 22.68 20.60 20.75 3,211 +0.12(+0.58%)
Oct 03, 2023 21.00 21.00 20.50 20.63 2,301 -0.28(-1.34%)
Oct 02, 2023 22.00 22.00 20.91 20.91 5,907 -1.22(-5.51%)
Sep 29, 2023 20.80 22.13 20.79 22.13 3,015 +1.33(+6.39%)
Sep 28, 2023 21.00 21.05 20.80 20.80 2,041 -0.08(-0.38%)
Sep 27, 2023 20.80 21.10 20.80 20.88 10,227 -0.11(-0.52%)
Sep 26, 2023 20.51 21.21 20.51 20.99 4,192 +0.25(+1.21%)
Sep 25, 2023 20.90 20.74 20.74 20.74 11,572 -1.48(-6.66%)
Sep 22, 2023 22.50 23.09 22.11 22.22 5,671 -0.25(-1.11%)
Sep 21, 2023 23.29 23.29 21.56 22.47 5,819 +0.52(+2.37%)
Sep 20, 2023 21.69 23.59 21.69 21.95 25,817 +0.01(+0.05%)
Sep 19, 2023 22.17 22.17 21.40 21.94 2,150 +0.54(+2.51%)
Sep 18, 2023 22.14 22.19 21.20 21.40 10,534 +0.97(+4.75%)
Sep 15, 2023 20.36 22.19 20.36 20.43 20,140 -0.62(-2.95%)
Sep 13, 2023 21.05 162 +1.41(+7.18%)
Sep 12, 2023 19.52 20.18 19.43 19.64 9,464 +0.26(+1.32%)
Sep 11, 2023 20.51 20.76 19.22 19.39 8,505 -1.07(-5.25%)
Sep 08, 2023 20.82 21.10 20.41 20.46 6,499 -0.64(-3.04%)
Sep 07, 2023 21.10 21.10 19.77 21.10 2,083 +0.49(+2.39%)
Sep 06, 2023 20.38 21.58 20.36 20.61 7,052 -0.76(-3.55%)
Sep 05, 2023 20.23 22.23 20.21 21.37 4,146 +1.51(+7.60%)
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.