FNWD | FINWARD BANCORP | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

FINWARD BANCORP (FNWD)

NASDAQ

$42.46+$0.60 (+1.45%)

Price as of Oct 02, 2026 4:10 PM EDT

$181.2M
Market Cap
33.58%
1-Year Change
Banks - Regional
Industry

1 Month
-1.39%

Low Price$41.65

High Price$43.78
3 Months
+13.98%

Low Price$35.37

High Price$45.15
1 Year
+33.58%

Low Price$30.15

High Price$45.15

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	41.35	41.86	41.35	41.85	+0.48%	4,289
09/30/2026	42.12	42.12	41.57	41.65	-1.23%	7,603
09/29/2026	42.46	42.83	41.93	42.17	-0.66%	5,564
09/28/2026	42.74	42.86	42.42	42.45	-1.83%	7,149
09/25/2026	42.15	43.58	42.15	43.24	+2.32%	27,796
09/24/2026	41.71	42.26	41.71	42.26	+1.44%	5,849
09/23/2026	41.98	42.02	41.49	41.66	-1.16%	8,420
09/22/2026	42.53	42.53	41.84	42.15	-0.09%	7,568
09/21/2026	42.61	42.93	42.19	42.19	-0.92%	9,632
09/18/2026	42.31	42.94	42.31	42.58	-0.21%	32,116
09/18/2026	$0.12 Dividend
09/17/2026	42.95	43.02	42.67	42.67	-0.12%	4,946
09/16/2026	43.21	43.36	42.50	42.72	-1.61%	6,230
09/15/2026	43.35	44.12	43.32	43.42	-0.23%	15,768
09/14/2026	42.67	43.70	42.67	43.52	+1.09%	12,392
09/11/2026	43.38	43.78	42.96	43.05	+0.21%	29,016
09/10/2026	42.91	43.22	42.87	42.96	+0.61%	26,875
09/09/2026	43.24	43.24	42.70	42.70	-2.06%	3,985
09/08/2026	43.48	43.77	43.48	43.60	-0.41%	6,643
09/04/2026	43.72	44.08	43.66	43.78	+0.37%	12,203
09/03/2026	43.62	44.02	43.62	43.62	+0.76%	18,344
09/02/2026	42.67	43.98	42.67	43.29	+2.00%	14,990
09/01/2026	43.07	43.07	42.44	42.44	-1.09%	3,875
08/31/2026	43.38	43.38	42.80	42.91	-0.74%	8,748
08/28/2026	42.81	43.64	42.81	43.23	+0.74%	15,281
08/27/2026	43.58	43.60	42.88	42.91	-0.77%	5,315
08/26/2026	43.26	43.48	43.20	43.24	+0.71%	12,463
08/25/2026	43.31	43.31	42.94	42.94	-0.90%	3,464
08/24/2026	43.62	43.71	43.33	43.33	-0.11%	5,838
08/21/2026	44.00	44.00	43.22	43.38	+0.32%	6,452
08/20/2026	43.49	43.63	43.04	43.24	+0.32%	10,064
08/19/2026	44.36	44.36	43.10	43.10	-2.85%	6,958
08/18/2026	44.90	44.90	44.37	44.37	-1.13%	2,268
08/17/2026	44.71	45.16	44.71	44.87	-0.62%	21,749
08/14/2026	45.27	45.47	45.02	45.15	+0.27%	9,379
08/13/2026	45.05	45.61	44.90	45.03	+0.32%	10,105
08/12/2026	44.87	45.12	44.74	44.89	+0.59%	23,838
08/11/2026	44.36	44.86	44.36	44.62	+1.20%	9,691
08/10/2026	44.54	44.59	44.01	44.10	-0.65%	6,153
08/07/2026	44.22	44.60	44.21	44.39	+0.11%	4,264
08/06/2026	45.37	45.62	44.18	44.34	-1.79%	17,283
08/05/2026	45.37	45.58	45.06	45.14	+0.33%	19,573
08/04/2026	44.87	45.77	44.87	44.99	+0.13%	40,672
08/03/2026	44.77	45.18	44.73	44.93	+1.35%	35,366
07/31/2026	44.02	44.68	44.02	44.34	+0.23%	18,610
07/30/2026	43.94	44.87	43.94	44.24	+0.27%	23,716
07/29/2026	43.50	44.86	43.50	44.12	-0.32%	18,557
07/28/2026	44.50	44.51	43.88	44.26	+0.32%	14,559
07/28/2026	$0.48 Earnings
07/27/2026	44.28	44.87	44.07	44.12	-0.83%	17,462
07/24/2026	44.66	44.79	44.44	44.48	+0.02%	10,413
07/23/2026	44.57	44.66	43.43	44.47	-0.42%	58,120
07/22/2026	43.00	44.66	43.00	44.66	+22.75%	231,921
07/21/2026	36.41	36.41	36.20	36.39	-0.37%	7,917
07/20/2026	36.20	36.52	36.16	36.52	+0.92%	7,012
07/17/2026	36.28	36.28	36.00	36.19	-0.14%	7,274
07/16/2026	35.90	36.67	35.52	36.24	+0.47%	11,363
07/15/2026	36.60	36.60	35.97	36.07	-0.36%	7,600
07/14/2026	35.70	36.95	35.60	36.20	+0.14%	12,837
07/13/2026	35.80	36.15	35.77	36.15	+1.85%	2,519
07/10/2026	35.49	35.55	35.40	35.49	-0.17%	5,062
07/09/2026	35.05	36.08	35.05	35.55	+0.51%	7,304
07/08/2026	35.91	35.97	35.35	35.37	-1.83%	5,587
07/07/2026	37.00	39.08	35.24	36.03	-2.51%	21,901
07/06/2026	36.39	37.52	35.92	36.96	+0.71%	7,057
07/02/2026	37.00	37.81	36.70	36.70	-0.05%	21,036
07/01/2026	36.63	37.31	36.63	36.72	+0.11%	9,679
06/30/2026	36.33	37.95	35.90	36.68	+2.02%	29,018
06/29/2026	33.77	36.28	33.77	35.95	+5.81%	16,691
06/26/2026	34.23	35.45	33.90	33.97	-0.64%	358,523
06/25/2026	34.30	34.38	33.51	34.19	+0.44%	35,370
06/24/2026	34.10	34.59	32.92	34.04	+0.06%	27,483
06/23/2026	34.30	34.30	33.20	34.02	-0.93%	19,538
06/22/2026	34.09	34.34	33.07	34.34	+0.73%	25,863
06/18/2026	33.59	34.09	32.22	34.09	+1.39%	30,295
06/17/2026	33.49	34.09	33.49	33.63	+0.27%	17,456
06/17/2026	$0.12 Dividend
06/16/2026	33.29	33.88	32.85	33.54	+0.75%	10,431
06/15/2026	33.27	33.62	33.14	33.29	-1.44%	12,895
06/12/2026	33.50	33.78	33.02	33.77	-0.03%	7,274
06/11/2026	34.16	34.16	33.04	33.78	-0.44%	7,398
06/10/2026	33.04	34.98	31.95	33.93	+3.08%	12,392
06/09/2026	32.28	33.63	32.28	32.92	+1.35%	8,105
06/08/2026	32.17	32.74	31.73	32.48	+0.71%	10,536
06/05/2026	32.22	33.15	31.64	32.25	-0.67%	10,029
06/04/2026	31.81	32.52	31.80	32.47	+1.49%	11,930
06/03/2026	32.05	32.25	31.61	32.00	-1.29%	12,150
06/02/2026	32.17	32.89	32.17	32.41	-0.61%	7,936
06/01/2026	32.33	32.79	32.18	32.61	-0.49%	11,858
05/29/2026	32.40	32.77	31.74	32.77	0.00%	10,013
05/28/2026	32.23	32.79	31.85	32.77	+0.76%	6,014
05/27/2026	32.11	32.52	32.03	32.52	+0.71%	6,198
05/26/2026	32.32	33.42	31.95	32.29	+0.81%	11,259
05/22/2026	31.81	32.29	31.74	32.04	+0.22%	8,700
05/21/2026	33.33	33.34	31.97	31.97	-4.82%	9,296
05/20/2026	33.29	34.71	33.05	33.59	+1.32%	8,303
05/19/2026	33.14	33.15	32.90	33.15	+1.55%	4,305
05/18/2026	32.16	33.07	31.97	32.64	+1.08%	13,791
05/15/2026	31.90	32.39	31.90	32.29	+0.34%	6,681
05/14/2026	31.61	32.30	31.38	32.18	+2.50%	5,170