Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Finward Bancorp (NQ: FNWD )

24.48 -0.08 (-0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2023 27.72 27.91 27.67 27.67 3,067 -0.41(-1.47%)
May 04, 2023 28.09 338 -0.17(-0.61%)
May 03, 2023 27.93 28.86 27.47 28.26 1,825 +0.25(+0.89%)
May 02, 2023 28.40 29.10 27.91 28.01 6,288 -0.39(-1.36%)
May 01, 2023 28.40 28.97 28.40 28.40 3,742 +0.00(+0.00%)
Apr 28, 2023 27.44 28.40 27.44 28.40 3,603 +0.48(+1.72%)
Apr 27, 2023 27.91 27.91 27.91 27.91 331 -0.38(-1.33%)
Apr 26, 2023 27.43 28.29 27.43 28.29 2,932 -0.06(-0.20%)
Apr 24, 2023 28.35 57 -0.05(-0.17%)
Apr 20, 2023 28.40 229 +0.72(+2.61%)
Apr 19, 2023 27.67 27.67 27.67 27.67 979 -2.49(-8.25%)
Apr 18, 2023 30.16 30.16 30.16 30.16 465 +2.49(+8.99%)
Apr 14, 2023 27.67 958 -0.24(-0.86%)
Apr 13, 2023 28.59 28.59 27.91 27.91 2,280 -1.83(-6.15%)
Apr 12, 2023 29.74 29.74 29.74 29.74 734 -0.10(-0.32%)
Apr 11, 2023 29.07 30.71 27.43 29.84 2,702 +0.94(+3.27%)
Apr 10, 2023 27.48 30.22 27.43 28.90 5,257 +1.10(+3.96%)
Apr 06, 2023 27.39 27.91 27.39 27.79 1,327 +0.46(+1.67%)
Apr 05, 2023 27.90 27.90 27.34 27.34 1,933 -0.14(-0.53%)
Apr 04, 2023 27.91 28.37 27.24 27.48 5,985 -1.06(-3.71%)
Apr 03, 2023 28.54 28.54 28.54 28.54 467 +0.53(+1.89%)
Mar 31, 2023 28.42 28.57 27.95 28.01 5,056 -0.77(-2.68%)
Mar 30, 2023 28.59 28.78 28.59 28.78 406 -0.05(-0.17%)
Mar 29, 2023 28.83 28.83 28.76 28.83 1,221 +0.21(+0.74%)
Mar 28, 2023 28.92 28.92 28.62 28.62 2,506 -0.64(-2.20%)
Mar 27, 2023 29.55 29.58 28.58 29.26 4,044 -0.51(-1.71%)
Mar 24, 2023 29.42 29.77 29.42 29.77 627 -0.07(-0.23%)
Mar 23, 2023 30.20 30.22 29.84 29.84 3,065 -0.19(-0.63%)
Mar 22, 2023 29.08 30.46 29.08 30.03 3,648 +0.45(+1.51%)
Mar 21, 2023 29.79 30.49 29.58 29.58 3,887 +0.04(+0.13%)
Mar 20, 2023 29.93 30.34 29.53 29.55 5,004 -0.38(-1.27%)
Mar 17, 2023 30.50 30.50 29.55 29.93 4,767 -0.29(-0.95%)
Mar 16, 2023 30.21 30.50 30.02 30.21 2,179 +0.22(+0.73%)
Mar 15, 2023 31.69 31.69 29.99 29.99 3,910 -2.09(-6.51%)
Mar 14, 2023 32.53 32.63 32.08 32.08 2,832 -0.47(-1.43%)
Mar 13, 2023 31.49 33.24 31.45 32.55 2,748 -0.71(-2.12%)
Mar 10, 2023 33.79 33.84 33.25 33.25 4,684 -0.75(-2.21%)
Mar 09, 2023 33.85 34.26 33.79 34.01 2,667 -0.02(-0.06%)
Mar 08, 2023 34.04 34.26 33.87 34.03 4,184 -0.24(-0.70%)
Mar 07, 2023 34.31 34.31 34.26 34.26 409 -0.39(-1.13%)
Mar 06, 2023 34.03 34.69 34.03 34.65 2,394 +0.34(+1.00%)
Mar 03, 2023 34.31 34.31 34.31 34.31 381 +0.14(+0.42%)
Mar 01, 2023 34.17 486 +0.07(+0.20%)
Feb 28, 2023 33.87 34.10 33.74 34.10 4,891 -0.02(-0.06%)
Feb 27, 2023 34.12 34.15 33.98 34.12 1,693 -0.08(-0.22%)
Feb 24, 2023 34.03 34.37 33.84 34.20 3,691 -0.09(-0.25%)
Feb 23, 2023 33.84 34.32 33.84 34.28 4,490 -0.02(-0.06%)
Feb 22, 2023 34.55 34.55 34.03 34.30 5,598 -0.19(-0.55%)
Feb 21, 2023 34.55 34.55 34.31 34.49 3,254 -0.30(-0.85%)
Feb 17, 2023 34.84 34.84 34.79 34.79 688 +0.13(+0.38%)
Feb 16, 2023 34.74 34.74 34.36 34.65 2,877 -0.30(-0.87%)
Feb 15, 2023 34.79 35.00 34.31 34.96 3,830 -0.06(-0.16%)
Feb 14, 2023 34.96 35.25 34.82 35.02 3,360 -0.30(-0.84%)
Feb 13, 2023 34.98 35.44 34.98 35.31 4,364 -0.23(-0.64%)
Feb 10, 2023 35.23 35.60 35.23 35.54 1,260 -0.10(-0.27%)
Feb 09, 2023 35.64 35.64 35.64 35.64 818 +0.21(+0.59%)
Feb 08, 2023 35.39 35.44 35.39 35.43 1,200 -0.27(-0.75%)
Feb 07, 2023 35.74 35.74 35.69 35.69 1,159 +0.69(+1.96%)
Feb 03, 2023 35.01 167 +0.06(+0.16%)
Feb 02, 2023 34.96 34.96 34.88 34.95 1,973 -0.03(-0.08%)
Feb 01, 2023 34.98 34.98 34.97 34.98 2,328 -0.02(-0.05%)
Jan 31, 2023 34.79 35.00 34.79 35.00 4,809 -0.03(-0.08%)
Jan 30, 2023 35.07 35.07 34.31 35.03 2,560 -0.13(-0.38%)
Jan 27, 2023 34.31 35.91 34.31 35.16 20,928 +0.60(+1.74%)
Jan 26, 2023 34.61 34.61 34.45 34.56 1,180 -0.16(-0.47%)
Jan 25, 2023 34.15 34.72 33.93 34.72 9,561 +0.49(+1.42%)
Jan 24, 2023 34.26 34.26 34.03 34.24 1,414 -0.07(-0.19%)
Jan 23, 2023 34.30 34.30 34.30 34.30 509 +0.05(+0.14%)
Jan 20, 2023 34.36 34.36 34.25 34.25 582 +0.10(+0.28%)
Jan 19, 2023 34.25 34.54 34.16 34.16 6,446 +0.02(+0.06%)
Jan 18, 2023 34.28 34.55 34.05 34.14 2,710 +0.01(+0.03%)
Jan 17, 2023 34.20 34.37 34.02 34.13 2,030 +0.15(+0.45%)
Jan 13, 2023 34.22 34.55 33.98 33.98 1,779 -0.49(-1.41%)
Jan 12, 2023 34.47 34.50 34.22 34.46 2,125 +0.00(+0.00%)
Jan 11, 2023 34.49 34.49 34.46 34.46 801 +0.00(+0.00%)
Jan 10, 2023 34.46 34.46 34.31 34.46 1,099 +0.00(+0.00%)
Jan 09, 2023 34.35 34.63 34.24 34.46 2,511 -0.03(-0.08%)
Jan 06, 2023 34.48 34.77 34.33 34.49 12,554 -0.01(-0.03%)
Jan 05, 2023 34.55 34.71 34.50 34.50 2,443 -0.06(-0.17%)
Jan 04, 2023 34.77 34.77 34.48 34.56 4,441 +0.06(+0.17%)
Jan 03, 2023 34.53 34.53 34.42 34.50 1,507 +0.00(+0.00%)
Dec 30, 2022 34.57 34.57 34.31 34.50 7,317 +0.01(+0.03%)
Dec 29, 2022 34.25 34.53 33.85 34.49 30,814 +0.20(+0.58%)
Dec 28, 2022 34.29 34.31 33.86 34.29 7,032 +0.00(+0.00%)
Dec 27, 2022 34.48 34.48 33.98 34.29 6,774 -0.16(-0.47%)
Dec 23, 2022 33.07 35.57 33.07 34.45 17,229 +1.29(+3.87%)
Dec 21, 2022 33.17 23 +0.33(+1.01%)
Dec 20, 2022 32.60 32.89 32.60 32.84 8,431 -0.07(-0.20%)
Dec 19, 2022 32.84 33.02 32.63 32.90 3,718 -0.03(-0.09%)
Dec 16, 2022 32.60 32.93 32.60 32.93 11,570 -0.05(-0.14%)
Dec 15, 2022 32.97 33.22 32.60 32.98 12,464 -0.01(-0.03%)
Dec 14, 2022 33.04 33.04 32.57 32.99 3,469 +0.19(+0.58%)
Dec 13, 2022 32.88 33.74 32.38 32.80 42,768 -0.08(-0.23%)
Dec 12, 2022 32.92 32.92 32.35 32.88 7,808 -0.09(-0.29%)
Dec 09, 2022 32.76 33.07 32.73 32.97 13,950 +0.16(+0.49%)
Dec 08, 2022 31.88 33.71 31.87 32.81 17,211 +0.80(+2.49%)
Dec 07, 2022 31.21 32.56 31.05 32.01 12,557 +0.60(+1.91%)
Dec 06, 2022 31.37 31.42 31.18 31.41 7,379 -0.01(-0.03%)
Dec 05, 2022 31.31 31.42 31.18 31.42 4,248 -0.14(-0.45%)
Dec 02, 2022 30.66 31.85 30.66 31.56 20,637 +0.83(+2.71%)
Dec 01, 2022 30.06 31.04 30.06 30.73 9,016 +0.30(+0.99%)
Nov 30, 2022 30.48 30.48 29.83 30.43 3,162 +0.00(+0.00%)
Nov 29, 2022 30.48 30.48 30.27 30.43 6,570 -0.05(-0.16%)
Nov 28, 2022 30.48 30.48 30.24 30.48 2,252 -0.05(-0.15%)
Nov 25, 2022 29.86 30.52 29.81 30.52 972 +0.28(+0.94%)
Nov 23, 2022 30.24 30.24 30.02 30.24 1,800 +0.00(+0.00%)
Nov 22, 2022 30.20 30.24 30.15 30.24 3,504 +0.00(+0.00%)
Nov 21, 2022 29.92 31.36 29.77 30.24 3,425 +0.00(+0.00%)
Nov 18, 2022 30.22 30.24 29.96 30.24 5,191 +0.00(+0.00%)
Nov 17, 2022 29.81 30.24 29.65 30.24 10,374 +0.08(+0.28%)
Nov 16, 2022 29.80 30.24 29.77 30.15 4,755 +0.10(+0.35%)
Nov 15, 2022 29.86 30.24 29.53 30.05 15,620 -0.10(-0.34%)
Nov 14, 2022 30.15 30.15 30.15 30.15 867 +0.15(+0.50%)
Nov 11, 2022 29.54 30.19 29.29 30.00 5,131 +0.05(+0.16%)
Nov 10, 2022 29.29 30.24 29.29 29.96 5,546 +0.66(+2.26%)
Nov 09, 2022 29.19 29.29 28.47 29.29 13,982 +0.10(+0.36%)
Nov 08, 2022 28.97 29.29 28.93 29.19 3,747 -0.09(-0.32%)
Nov 07, 2022 28.87 29.29 28.87 29.29 767 -0.01(-0.03%)
Nov 04, 2022 29.29 29.29 29.29 29.29 276 +0.09(+0.32%)
Nov 03, 2022 29.31 29.51 28.41 29.20 10,153 -0.21(-0.71%)
Nov 02, 2022 29.90 30.46 29.41 29.41 4,512 -0.83(-2.75%)
Nov 01, 2022 30.24 30.24 30.24 30.24 919 +0.24(+0.79%)
Oct 31, 2022 30.24 30.48 30.00 30.00 1,744 -0.69(-2.25%)
Oct 28, 2022 30.71 30.71 30.69 30.69 705 +0.24(+0.78%)
Oct 27, 2022 30.41 30.84 30.41 30.46 2,738 -0.12(-0.40%)
Oct 26, 2022 30.67 31.18 30.24 30.58 10,403 -0.13(-0.43%)
Oct 25, 2022 29.83 30.71 29.83 30.71 2,862 +0.82(+2.75%)
Oct 24, 2022 29.48 29.89 29.48 29.89 617 -0.40(-1.31%)
Oct 21, 2022 30.71 31.72 29.91 30.29 39,865 -0.92(-2.94%)
Oct 20, 2022 31.21 31.21 31.21 31.21 595 +0.48(+1.57%)
Oct 19, 2022 30.71 31.83 30.71 30.72 1,575 -0.60(-1.93%)
Oct 18, 2022 30.91 31.36 30.91 31.33 848 -0.05(-0.15%)
Oct 17, 2022 31.18 31.37 31.18 31.37 2,717 +0.22(+0.70%)
Oct 14, 2022 30.49 31.66 30.24 31.16 1,266 -0.24(-0.75%)
Oct 13, 2022 30.53 32.04 29.03 31.39 10,684 -0.67(-2.09%)
Oct 12, 2022 31.20 32.49 31.20 32.06 968 +0.00(+0.00%)
Oct 11, 2022 32.06 32.06 32.06 32.06 669 +0.15(+0.47%)
Oct 10, 2022 32.51 32.56 31.89 31.91 2,896 -0.10(-0.32%)
Oct 07, 2022 31.73 32.98 29.89 32.02 10,611 -0.11(-0.35%)
Oct 06, 2022 32.18 32.53 32.13 32.13 2,853 +0.00(+0.00%)
Oct 05, 2022 32.13 32.13 32.13 32.13 417 +0.20(+0.62%)
Oct 04, 2022 32.13 32.51 31.93 31.93 2,932 -0.66(-2.02%)
Oct 03, 2022 33.05 33.05 32.59 32.59 696 +0.45(+1.40%)
Sep 30, 2022 32.14 32.56 32.13 32.14 1,109 -0.35(-1.08%)
Sep 29, 2022 32.37 33.03 32.37 32.49 2,151 -0.57(-1.72%)
Sep 28, 2022 33.07 33.36 33.06 33.06 1,024 -0.33(-0.99%)
Sep 27, 2022 33.55 33.58 33.07 33.39 2,062 -0.09(-0.25%)
Sep 26, 2022 33.26 33.72 33.16 33.47 4,413 -0.23(-0.69%)
Sep 23, 2022 33.70 33.71 32.79 33.71 1,150 -0.30(-0.88%)
Sep 20, 2022 34.01 70 -0.28(-0.82%)
Sep 19, 2022 34.29 34.57 34.29 34.29 950 -0.56(-1.61%)
Sep 16, 2022 32.93 34.85 32.41 34.85 12,194 +1.64(+4.94%)
Sep 15, 2022 33.35 33.35 33.21 33.21 5,009 -0.07(-0.23%)
Sep 14, 2022 33.28 33.28 33.28 33.28 1,522 -1.32(-3.82%)
Sep 13, 2022 34.44 34.61 34.43 34.61 2,013 -0.04(-0.11%)
Sep 09, 2022 34.64 56 +0.00(+0.00%)
Sep 07, 2022 34.64 98 +0.14(+0.41%)
Aug 31, 2022 34.50 83 -0.58(-1.66%)
Aug 25, 2022 35.08 91 -0.04(-0.11%)
Aug 23, 2022 35.12 7 +0.10(+0.29%)
Aug 22, 2022 34.52 35.11 34.52 35.02 3,901 -0.24(-0.69%)
Aug 19, 2022 34.60 35.26 34.60 35.26 803 +0.33(+0.94%)
Aug 18, 2022 34.93 34.93 34.93 34.93 2,081 -0.36(-1.03%)
Aug 15, 2022 35.30 144 +0.70(+2.03%)
Aug 11, 2022 34.60 56 -0.31(-0.89%)
Aug 10, 2022 34.91 34.91 34.81 34.91 631 +0.00(+0.00%)
Aug 09, 2022 34.91 34.91 34.91 34.91 391 -0.05(-0.13%)
Aug 05, 2022 34.95 378 -0.01(-0.03%)
Aug 04, 2022 34.96 34.96 34.96 34.96 230 +0.15(+0.43%)
Aug 03, 2022 34.81 34.81 34.81 34.81 214 -0.23(-0.67%)
Aug 02, 2022 34.19 35.10 34.19 35.05 1,280 -0.03(-0.08%)
Aug 01, 2022 34.67 35.12 34.67 35.07 5,210 -0.04(-0.11%)
Jul 29, 2022 34.85 35.13 34.85 35.11 3,976 +0.03(+0.08%)
Jul 28, 2022 34.89 35.08 34.89 35.08 486 +0.19(+0.54%)
Jul 27, 2022 34.85 35.13 34.68 34.90 8,120 -0.37(-1.06%)
Jul 26, 2022 35.13 35.27 35.13 35.27 6,985 -0.03(-0.08%)
Jul 25, 2022 35.13 35.30 35.12 35.30 27,310 +0.00(+0.00%)
Jul 22, 2022 34.79 35.59 34.70 35.30 2,892 +0.00(+0.00%)
Jul 20, 2022 35.30 860 -0.27(-0.76%)
Jul 19, 2022 34.66 35.95 34.66 35.57 10,239 +0.67(+1.93%)
Jul 15, 2022 34.90 435 +0.52(+1.50%)
Jul 14, 2022 34.30 34.38 34.30 34.38 545 -0.27(-0.78%)
Jul 13, 2022 35.12 35.12 34.65 34.65 3,030 -0.26(-0.75%)
Jul 12, 2022 33.95 35.11 33.95 34.91 757 +0.27(+0.78%)
Jul 11, 2022 34.62 34.65 34.24 34.64 1,113 -0.08(-0.22%)
Jul 08, 2022 35.08 35.13 34.16 34.72 3,215 -0.41(-1.17%)
Jul 07, 2022 34.66 35.13 34.66 35.13 1,121 -0.14(-0.40%)
Jul 06, 2022 34.77 35.27 34.77 35.27 738 +0.53(+1.54%)
Jul 05, 2022 35.13 35.13 34.64 34.74 1,000 -0.35(-0.99%)
Jul 01, 2022 34.58 35.59 33.82 35.08 4,245 -0.04(-0.11%)
Jun 30, 2022 35.12 35.12 35.12 35.12 882 +0.00(+0.00%)
Jun 29, 2022 35.12 35.12 35.12 35.12 975 -0.01(-0.03%)
Jun 28, 2022 34.66 35.13 33.83 35.13 2,106 -0.40(-1.13%)
Jun 24, 2022 35.53 525 +1.15(+3.35%)
Jun 23, 2022 36.06 36.06 34.38 34.38 797 -0.91(-2.58%)
Jun 22, 2022 35.30 35.30 33.54 35.29 3,589 -0.01(-0.03%)
Jun 21, 2022 35.22 35.30 35.22 35.30 2,261 +0.22(+0.64%)
Jun 17, 2022 33.90 35.08 33.90 35.08 20,759 +1.16(+3.42%)
Jun 16, 2022 34.19 34.59 33.54 33.91 6,209 -0.88(-2.54%)
Jun 15, 2022 35.30 35.30 34.19 34.80 5,041 +0.42(+1.22%)
Jun 14, 2022 35.06 35.06 34.38 34.38 1,941 -0.49(-1.40%)
Jun 13, 2022 34.70 34.87 34.70 34.87 1,081 +0.16(+0.47%)
Jun 10, 2022 34.72 34.72 34.70 34.70 1,948 -0.37(-1.06%)
Jun 08, 2022 35.08 1 -0.07(-0.21%)
Jun 07, 2022 35.31 35.31 35.15 35.15 4,953 -0.22(-0.63%)
Jun 06, 2022 34.93 35.68 34.93 35.37 4,442 +0.07(+0.18%)
Jun 02, 2022 35.31 130 +0.19(+0.53%)
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.