FNWD
FINWARD BANCORP (FNWD)
NASDAQ
$32.25+$0.05 (+0.16%)
Price as of Jun 03, 2026 4:10 PM EDT
  • $142.8M
    Market Cap
  • 12.62%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    +6.13%
    Low Price$30.34
    High Price$33.80
  • 3 Months
    -11.83%
    Low Price$30.34
    High Price$38.40
  • 1 Year
    +10.81%
    Low Price$26.63
    High Price$39.93
Date
Open
High
Low
Close
Change (%)
Volume
06/03/2026
32.25
32.46
31.81
32.20
-1.29%
12,150
06/02/2026
32.38
33.10
32.38
32.62
-0.61%
7,936
06/01/2026
32.54
33.00
32.39
32.82
-0.49%
11,858
05/29/2026
32.61
32.98
31.95
32.98
0.00%
10,013
05/28/2026
32.44
33.00
32.05
32.98
+0.76%
6,014
05/27/2026
32.32
32.73
32.23
32.73
+0.71%
6,198
05/26/2026
32.53
33.64
32.15
32.50
+0.81%
11,259
05/22/2026
32.01
32.50
31.94
32.24
+0.22%
8,700
05/21/2026
33.54
33.55
32.17
32.17
-4.82%
9,296
05/20/2026
33.50
34.93
33.26
33.80
+1.32%
8,303
05/19/2026
33.35
33.36
33.11
33.36
+1.55%
4,305
05/18/2026
32.37
33.29
32.17
32.85
+1.08%
13,791
05/15/2026
32.10
32.60
32.10
32.50
+0.34%
6,681
05/14/2026
31.81
32.51
31.58
32.39
+2.50%
5,170
05/13/2026
31.50
31.86
31.04
31.60
+0.16%
10,304
05/12/2026
31.78
31.78
30.91
31.55
-0.60%
17,854
05/11/2026
31.47
31.74
30.59
31.74
-0.03%
9,073
05/08/2026
31.70
32.30
31.51
31.75
-0.31%
8,892
05/07/2026
31.00
32.04
31.00
31.85
+2.58%
9,573
05/06/2026
31.00
31.85
31.00
31.05
-0.80%
12,702
05/05/2026
30.05
31.76
30.05
31.30
+3.16%
10,084
05/04/2026
31.69
31.69
30.10
30.34
-5.51%
11,759
05/01/2026
31.90
32.11
31.70
32.11
-0.22%
3,937
04/30/2026
31.91
32.20
31.45
32.18
+0.81%
9,890
04/29/2026
32.76
33.05
31.75
31.92
-3.36%
7,903
04/28/2026
33.52
34.08
33.02
33.03
-1.49%
6,768
04/28/2026
$0.52 Earnings
04/27/2026
33.51
34.99
33.11
33.53
-0.80%
8,358
04/24/2026
33.22
33.97
33.22
33.80
+1.81%
7,463
04/23/2026
33.06
33.32
32.82
33.20
-0.39%
2,325
04/22/2026
32.26
33.87
32.26
33.33
+2.90%
6,637
04/21/2026
34.26
34.68
31.22
32.39
-5.62%
13,608
04/20/2026
34.64
34.92
34.32
34.32
-1.32%
4,031
04/17/2026
34.98
35.59
34.78
34.78
+0.35%
5,320
04/16/2026
35.06
35.23
34.66
34.66
-1.08%
2,839
04/15/2026
34.60
35.47
34.60
35.04
-0.17%
2,261
04/14/2026
35.30
35.30
35.10
35.10
-0.45%
2,498
04/13/2026
35.04
35.26
34.93
35.26
+0.74%
3,163
04/10/2026
35.00
35.00
34.96
35.00
-0.11%
2,764
04/09/2026
34.80
35.04
34.80
35.04
+1.30%
6,415
04/08/2026
34.42
34.80
34.22
34.59
+1.05%
6,583
04/07/2026
34.41
34.75
34.23
34.23
-1.69%
5,745
04/06/2026
34.56
34.85
34.35
34.82
-0.63%
3,869
04/02/2026
35.11
35.16
34.59
35.04
-2.12%
11,269
04/01/2026
35.56
37.00
35.20
35.80
-1.38%
4,652
03/31/2026
36.50
36.50
36.19
36.30
-0.14%
4,113
03/30/2026
36.30
36.39
36.12
36.35
+3.09%
5,116
03/27/2026
35.75
35.75
35.26
35.26
-2.87%
1,661
03/26/2026
36.97
36.97
36.30
36.30
-1.01%
2,439
03/25/2026
37.24
37.24
36.60
36.67
-0.92%
3,128
03/24/2026
36.80
37.01
36.80
37.01
-2.89%
2,676
03/23/2026
38.93
38.93
37.62
38.11
-0.76%
7,477
03/20/2026
37.72
38.40
37.72
38.40
+1.96%
26,584
03/19/2026
37.25
38.00
37.25
37.66
+1.89%
8,551
03/18/2026
37.50
37.90
36.96
36.96
-0.73%
10,916
03/17/2026
37.75
38.15
37.20
37.23
-1.87%
9,270
03/16/2026
37.60
37.94
37.35
37.94
+1.36%
3,944
03/16/2026
$0.12 Dividend
03/13/2026
36.73
37.48
36.73
37.43
+0.81%
6,156
03/12/2026
36.56
37.63
36.29
37.13
+0.30%
10,860
03/11/2026
37.09
37.76
36.77
37.02
+0.22%
6,720
03/10/2026
37.26
37.26
36.38
36.94
-1.04%
6,825
03/09/2026
36.93
37.68
36.86
37.33
+0.43%
9,727
03/06/2026
36.40
37.28
36.40
37.17
+2.11%
6,298
03/05/2026
36.22
36.52
35.68
36.40
+1.93%
10,650
03/04/2026
36.55
36.63
35.72
35.72
-0.91%
5,958
03/03/2026
37.15
37.15
36.01
36.04
-1.82%
2,842
03/02/2026
37.04
37.78
36.41
36.71
-1.42%
5,079
02/27/2026
36.77
37.81
36.77
37.24
+0.86%
11,560
02/26/2026
36.49
36.92
36.49
36.92
+1.20%
3,705
02/25/2026
36.88
37.38
36.48
36.48
+1.98%
5,391
02/24/2026
35.29
36.53
35.29
35.78
+1.96%
3,751
02/23/2026
36.86
36.90
35.09
35.09
-4.24%
5,211
02/20/2026
36.13
36.64
35.54
36.64
+0.71%
3,476
02/19/2026
35.85
36.75
35.85
36.38
-1.93%
3,067
02/18/2026
36.88
37.19
36.63
37.10
+0.62%
5,466
02/17/2026
38.00
38.00
36.87
36.87
-1.73%
10,518
02/13/2026
37.38
37.52
36.73
37.52
+1.81%
25,034
02/12/2026
37.83
37.91
36.85
36.85
-1.18%
19,607
02/11/2026
38.38
38.38
37.29
37.29
-2.76%
4,024
02/10/2026
38.50
38.58
38.35
38.35
-0.85%
4,915
02/09/2026
38.67
38.85
38.55
38.68
+0.03%
8,966
02/06/2026
37.99
38.87
37.99
38.67
+1.02%
11,585
02/05/2026
38.29
38.55
38.04
38.28
+1.43%
9,498
02/04/2026
38.24
38.58
37.74
37.74
-1.02%
8,557
02/03/2026
37.92
38.37
37.16
38.13
+3.32%
27,475
02/02/2026
36.56
37.87
36.45
36.90
+1.02%
34,761
01/30/2026
35.45
36.70
35.34
36.53
+0.84%
15,561
01/29/2026
35.39
36.22
35.26
36.22
+3.98%
12,576
01/28/2026
36.09
36.09
34.65
34.84
-4.61%
18,852
01/27/2026
36.44
36.75
36.30
36.52
+0.44%
6,641
01/27/2026
$0.46 Earnings
01/26/2026
36.74
36.74
35.89
36.36
-0.46%
8,655
01/23/2026
36.33
36.53
36.33
36.53
-2.47%
2,998
01/22/2026
38.43
38.62
37.11
37.46
-1.00%
14,891
01/21/2026
36.44
37.84
36.02
37.84
+4.95%
24,696
01/20/2026
36.26
36.48
35.76
36.05
+0.72%
66,872
01/16/2026
35.45
36.25
35.08
35.80
+0.70%
44,383
01/15/2026
34.98
36.25
34.01
35.55
+1.12%
23,561
01/14/2026
35.01
35.24
34.53
35.15
+0.90%
10,514