MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FNWD — Finward Bancorp Common Stock
NasdaqFinward Bancorp Common Stock
$42.38
+0.53(+1.27%)
- O
- 42.63
- H
- 42.75
- L
- 42.33
- V
- 8.12K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$42.38
Period Return+39.59%
Period High$45.90
Period Low$26.46
Avg Daily Volume21.7K
Total Trading Days365
FNWD — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $42.63 | $42.75 | $42.33 | $42.38 | +$0.53 | +1.27% | 8,120 | $42.50 | $42.33 $42.75 |
| Oct 1, 2026 | $41.35 | $41.86 | $41.35 | $41.85 | +$0.20 | +0.48% | 4,290 | $41.68 | $41.35 $41.86 |
| Sep 30, 2026 | $42.12 | $42.12 | $41.57 | $41.65 | $-0.52 | -1.23% | 7,603 | $41.82 | $41.57 $42.12 |
| Sep 29, 2026 | $42.46 | $42.83 | $41.93 | $42.17 | $-0.28 | -0.66% | 5,565 | $42.18 | $41.93 $42.83 |
| Sep 28, 2026 | $42.74 | $42.86 | $42.42 | $42.45 | $-0.79 | -1.83% | 7,149 | $42.65 | $42.42 $42.86 |
| Sep 25, 2026 | $42.15 | $43.58 | $42.15 | $43.24 | +$0.98 | +2.32% | 27,797 | $43.05 | $42.15 $43.58 |
| Sep 24, 2026 | $41.71 | $42.26 | $41.71 | $42.26 | +$0.60 | +1.44% | 5,850 | $42.04 | $41.71 $42.26 |
| Sep 23, 2026 | $41.98 | $42.02 | $41.49 | $41.66 | $-0.49 | -1.16% | 8,421 | $41.79 | $41.49 $42.02 |
| Sep 22, 2026 | $42.53 | $42.53 | $41.84 | $42.15 | $-0.04 | -0.09% | 7,569 | $42.05 | $41.84 $42.53 |
| Sep 21, 2026 | $42.61 | $42.93 | $42.19 | $42.19 | $-0.39 | -0.92% | 9,633 | $42.63 | $42.19 $42.93 |
| Sep 18, 2026 | $42.31 | $42.94 | $42.31 | $42.58 | $-0.21 | -0.49% | 32,117 | $42.60 | $42.31 $42.94 |
| Sep 17, 2026 | $43.07 | $43.14 | $42.79 | $42.79 | $-0.05 | -0.12% | 4,947 | $43.02 | $42.79 $43.14 |
| Sep 16, 2026 | $43.33 | $43.48 | $42.62 | $42.84 | $-0.70 | -1.61% | 6,231 | $43.04 | $42.62 $43.48 |
| Sep 15, 2026 | $43.47 | $44.24 | $43.44 | $43.54 | $-0.10 | -0.23% | 15,768 | $43.70 | $43.44 $44.24 |
| Sep 14, 2026 | $42.79 | $43.83 | $42.79 | $43.64 | +$0.47 | +1.09% | 12,392 | $43.57 | $42.79 $43.83 |
| Sep 11, 2026 | $43.50 | $43.90 | $43.08 | $43.17 | +$0.09 | +0.21% | 29,016 | $43.28 | $43.08 $43.90 |
| Sep 10, 2026 | $43.03 | $43.35 | $42.99 | $43.08 | +$0.26 | +0.61% | 26,875 | $43.11 | $42.99 $43.35 |
| Sep 9, 2026 | $43.37 | $43.37 | $42.82 | $42.82 | $-0.90 | -2.06% | 3,986 | $43.18 | $42.82 $43.37 |
| Sep 8, 2026 | $43.60 | $43.89 | $43.60 | $43.72 | $-0.18 | -0.41% | 6,644 | $43.80 | $43.60 $43.89 |
| Sep 4, 2026 | $43.84 | $44.20 | $43.78 | $43.90 | +$0.16 | +0.37% | 12,204 | $43.95 | $43.78 $44.20 |
| Sep 3, 2026 | $43.74 | $44.14 | $43.74 | $43.74 | +$0.33 | +0.76% | 18,345 | $43.75 | $43.74 $44.14 |
| Sep 2, 2026 | $42.79 | $44.10 | $42.79 | $43.41 | +$0.85 | +2.00% | 14,990 | $43.45 | $42.79 $44.10 |
| Sep 1, 2026 | $43.19 | $43.19 | $42.56 | $42.56 | $-0.47 | -1.09% | 3,875 | $42.91 | $42.56 $43.19 |
| Aug 31, 2026 | $43.50 | $43.50 | $42.92 | $43.03 | $-0.32 | -0.74% | 8,749 | $43.34 | $42.92 $43.50 |
| Aug 28, 2026 | $42.93 | $43.76 | $42.93 | $43.35 | +$0.32 | +0.74% | 15,282 | $43.39 | $42.93 $43.76 |
| Aug 27, 2026 | $43.70 | $43.72 | $43.00 | $43.03 | $-0.34 | -0.77% | 5,316 | $43.24 | $43.00 $43.72 |
| Aug 26, 2026 | $43.38 | $43.60 | $43.32 | $43.37 | +$0.31 | +0.71% | 12,463 | $43.48 | $43.32 $43.60 |
| Aug 25, 2026 | $43.43 | $43.43 | $43.06 | $43.06 | $-0.39 | -0.90% | 3,465 | $43.23 | $43.06 $43.43 |
| Aug 24, 2026 | $43.74 | $43.83 | $43.45 | $43.45 | $-0.05 | -0.11% | 5,838 | $43.68 | $43.45 $43.83 |
| Aug 21, 2026 | $44.13 | $44.13 | $43.34 | $43.50 | +$0.14 | +0.32% | 6,453 | $43.49 | $43.34 $44.13 |