FNWD
FINWARD BANCORP (FNWD)
NASDAQ
$34.25+$0.13 (+0.38%)
Price as of Jun 23, 2026 5:37 PM EDT
  • $149.1M
    Market Cap
  • 22.88%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    +6.21%
    Low Price$32.20
    High Price$34.44
  • 3 Months
    -10.15%
    Low Price$30.34
    High Price$36.35
  • 1 Year
    +22.88%
    Low Price$26.63
    High Price$39.93
Date
Open
High
Low
Close
Change (%)
Volume
06/23/2026
34.40
34.40
33.29
34.12
-0.93%
19,538
06/22/2026
34.19
34.44
33.17
34.44
+0.73%
25,863
06/18/2026
33.68
34.19
32.31
34.19
+1.39%
30,295
06/17/2026
33.58
34.19
33.58
33.72
+0.27%
17,456
06/17/2026
$0.12 Dividend
06/16/2026
33.38
33.97
32.94
33.63
+0.75%
10,431
06/15/2026
33.37
33.71
33.23
33.38
-1.44%
12,895
06/12/2026
33.59
33.88
33.12
33.87
-0.03%
7,274
06/11/2026
34.26
34.26
33.13
33.88
-0.44%
7,398
06/10/2026
33.13
35.07
32.04
34.03
+3.08%
12,392
06/09/2026
32.37
33.72
32.37
33.01
+1.35%
8,105
06/08/2026
32.26
32.83
31.82
32.57
+0.71%
10,536
06/05/2026
32.31
33.24
31.73
32.34
-0.67%
10,029
06/04/2026
31.90
32.61
31.89
32.56
+1.49%
11,930
06/03/2026
32.14
32.34
31.70
32.09
-1.29%
12,150
06/02/2026
32.26
32.98
32.26
32.50
-0.61%
7,936
06/01/2026
32.42
32.88
32.27
32.70
-0.49%
11,858
05/29/2026
32.49
32.86
31.83
32.86
0.00%
10,013
05/28/2026
32.32
32.88
31.94
32.86
+0.76%
6,014
05/27/2026
32.21
32.61
32.12
32.61
+0.71%
6,198
05/26/2026
32.41
33.52
32.04
32.38
+0.81%
11,259
05/22/2026
31.90
32.38
31.83
32.13
+0.22%
8,700
05/21/2026
33.42
33.43
32.06
32.06
-4.82%
9,296
05/20/2026
33.38
34.81
33.14
33.68
+1.32%
8,303
05/19/2026
33.23
33.24
32.99
33.24
+1.55%
4,305
05/18/2026
32.25
33.17
32.06
32.73
+1.08%
13,791
05/15/2026
31.99
32.48
31.99
32.38
+0.34%
6,681
05/14/2026
31.70
32.39
31.47
32.27
+2.50%
5,170
05/13/2026
31.39
31.75
30.92
31.49
+0.16%
10,304
05/12/2026
31.66
31.67
30.80
31.44
-0.60%
17,854
05/11/2026
31.36
31.63
30.48
31.63
-0.03%
9,073
05/08/2026
31.59
32.19
31.40
31.64
-0.31%
8,892
05/07/2026
30.89
31.93
30.89
31.74
+2.58%
9,573
05/06/2026
30.89
31.74
30.89
30.94
-0.80%
12,702
05/05/2026
29.94
31.65
29.94
31.19
+3.16%
10,084
05/04/2026
31.58
31.58
29.99
30.23
-5.51%
11,759
05/01/2026
31.79
32.00
31.58
32.00
-0.22%
3,937
04/30/2026
31.80
32.09
31.33
32.07
+0.81%
9,890
04/29/2026
32.64
32.93
31.63
31.81
-3.36%
7,903
04/28/2026
33.40
33.96
32.90
32.91
-1.49%
6,768
04/28/2026
$0.52 Earnings
04/27/2026
33.39
34.87
32.99
33.41
-0.80%
8,358
04/24/2026
33.10
33.85
33.10
33.68
+1.81%
7,463
04/23/2026
32.94
33.20
32.70
33.08
-0.39%
2,325
04/22/2026
32.15
33.75
32.15
33.21
+2.90%
6,637
04/21/2026
34.14
34.55
31.11
32.27
-5.62%
13,608
04/20/2026
34.52
34.80
34.20
34.20
-1.32%
4,031
04/17/2026
34.86
35.46
34.66
34.66
+0.35%
5,320
04/16/2026
34.94
35.10
34.54
34.54
-1.08%
2,839
04/15/2026
34.48
35.34
34.48
34.92
-0.17%
2,261
04/14/2026
35.17
35.17
34.98
34.98
-0.45%
2,498
04/13/2026
34.92
35.13
34.81
35.13
+0.74%
3,163
04/10/2026
34.88
34.88
34.84
34.88
-0.11%
2,764
04/09/2026
34.68
34.92
34.68
34.92
+1.30%
6,415
04/08/2026
34.30
34.68
34.10
34.47
+1.05%
6,583
04/07/2026
34.29
34.63
34.11
34.11
-1.69%
5,745
04/06/2026
34.44
34.72
34.23
34.70
-0.63%
3,869
04/02/2026
34.99
35.03
34.46
34.92
-2.12%
11,269
04/01/2026
35.43
36.87
35.07
35.67
-1.38%
4,652
03/31/2026
36.37
36.37
36.06
36.17
-0.14%
4,113
03/30/2026
36.17
36.26
35.99
36.22
+3.09%
5,116
03/27/2026
35.62
35.62
35.13
35.13
-2.87%
1,661
03/26/2026
36.84
36.84
36.17
36.17
-1.01%
2,439
03/25/2026
37.10
37.10
36.47
36.54
-0.92%
3,128
03/24/2026
36.67
36.88
36.67
36.88
-2.89%
2,676
03/23/2026
38.79
38.79
37.49
37.97
-0.76%
7,477
03/20/2026
37.59
38.26
37.59
38.26
+1.96%
26,584
03/19/2026
37.12
37.86
37.12
37.53
+1.89%
8,551
03/18/2026
37.37
37.77
36.83
36.83
-0.73%
10,916
03/17/2026
37.62
38.01
37.07
37.10
-1.87%
9,270
03/16/2026
37.47
37.81
37.21
37.81
+1.36%
3,944
03/16/2026
$0.12 Dividend
03/13/2026
36.60
37.35
36.60
37.30
+0.81%
6,156
03/12/2026
36.43
37.50
36.16
37.00
+0.30%
10,860
03/11/2026
36.96
37.63
36.64
36.89
+0.22%
6,720
03/10/2026
37.13
37.13
36.25
36.81
-1.04%
6,825
03/09/2026
36.80
37.55
36.73
37.20
+0.43%
9,727
03/06/2026
36.27
37.15
36.27
37.04
+2.11%
6,298
03/05/2026
36.10
36.39
35.55
36.27
+1.93%
10,650
03/04/2026
36.42
36.50
35.59
35.59
-0.91%
5,958
03/03/2026
37.02
37.02
35.89
35.92
-1.82%
2,842
03/02/2026
36.91
37.64
36.28
36.58
-1.42%
5,079
02/27/2026
36.64
37.67
36.64
37.11
+0.86%
11,560
02/26/2026
36.36
36.79
36.36
36.79
+1.20%
3,705
02/25/2026
36.75
37.25
36.35
36.35
+1.98%
5,391
02/24/2026
35.16
36.40
35.16
35.65
+1.96%
3,751
02/23/2026
36.73
36.77
34.96
34.96
-4.24%
5,211
02/20/2026
36.01
36.51
35.41
36.51
+0.71%
3,476
02/19/2026
35.72
36.62
35.72
36.25
-1.93%
3,067
02/18/2026
36.75
37.06
36.50
36.97
+0.62%
5,466
02/17/2026
37.86
37.86
36.74
36.74
-1.73%
10,518
02/13/2026
37.25
37.39
36.60
37.39
+1.81%
25,034
02/12/2026
37.69
37.77
36.72
36.72
-1.18%
19,607
02/11/2026
38.24
38.24
37.16
37.16
-2.76%
4,024
02/10/2026
38.36
38.44
38.21
38.21
-0.85%
4,915
02/09/2026
38.54
38.71
38.41
38.54
+0.03%
8,966
02/06/2026
37.85
38.73
37.85
38.53
+1.02%
11,585
02/05/2026
38.16
38.41
37.90
38.14
+1.43%
9,498
02/04/2026
38.10
38.44
37.60
37.60
-1.02%
8,557
02/03/2026
37.79
38.23
37.03
37.99
+3.32%
27,475