NASDAQ:FNWD | Historical Stock Price | Finward Bancorp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1998-05-20 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$11.35$18.20$29.19$46.81$75.07$120.381998-05-202026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1998

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1998-12-31$21.00$21.000——
1998-12-30$21.00$21.000——
1998-12-29$21.00$21.000——
1998-12-28$21.00$21.000——
1998-12-24$21.00$21.000——
1998-12-23$21.00$21.000——
1998-12-22$21.00$21.00600——
1998-12-21$21.00$21.000——
1998-12-18$21.00$21.000——
1998-12-17$21.00$21.000——
1998-12-16$21.00$21.00600——
1998-12-15$20.13$20.120——
1998-12-14$20.13$20.12400——
1998-12-11$20.63$20.620——
1998-12-10$20.63$20.620——
1998-12-09$20.63$20.620——
1998-12-08$20.63$20.620——
1998-12-07$20.63$20.620——
1998-12-04$20.63$20.620——
1998-12-03$20.63$20.620——
1998-12-02$20.63$20.620——
1998-12-01$20.63$20.620——
1998-11-30$20.63$20.620——
1998-11-27$20.63$20.620——
1998-11-25$20.63$20.620——
1998-11-24$20.63$20.620——
1998-11-23$20.63$20.620——
1998-11-20$20.63$20.620——
1998-11-19$20.63$20.620——
1998-11-18$20.63$20.620——
1998-11-17$20.63$20.620——
1998-11-16$20.63$20.620——
1998-11-13$20.63$20.620——
1998-11-12$20.63$20.620——
1998-11-11$20.63$20.620——
1998-11-10$20.63$20.620——
1998-11-09$20.63$20.620——
1998-11-06$20.63$20.620——
1998-11-05$20.63$20.620——
1998-11-04$20.63$20.620——
1998-11-03$20.63$20.620——
1998-11-02$20.63$20.620——
1998-10-30$20.63$20.620——
1998-10-29$20.63$20.620——
1998-10-28$20.63$20.62600——
1998-10-27$20.00$20.000——
1998-10-26$20.00$20.000——
1998-10-23$20.00$20.000——
1998-10-22$20.00$20.000——
1998-10-21$20.00$20.000——
1998-10-20$20.00$20.000——
1998-10-19$20.00$20.000——
1998-10-16$20.00$20.000——
1998-10-15$20.00$20.000——
1998-10-14$20.00$20.001,800——
1998-10-13$20.63$20.622,000——
1998-10-12$20.63$20.620——
1998-10-09$20.63$20.620——
1998-10-08$20.63$20.620——
1998-10-07$20.63$20.620——
1998-10-06$20.63$20.62800——
1998-10-05$20.63$20.621,200——
1998-10-02$20.50$20.505,000——
1998-10-01$20.63$20.621,000——
1998-09-30$20.63$20.620——
1998-09-29$20.63$20.620——
1998-09-28$20.63$20.620——
1998-09-25$20.63$20.620——
1998-09-24$20.63$20.620——
1998-09-23$20.63$20.620——
1998-09-22$20.63$20.620——
1998-09-21$20.63$20.620——
1998-09-18$20.63$20.620——
1998-09-17$20.63$20.620——
1998-09-16$20.63$20.620——
1998-09-15$20.63$20.620——
1998-09-14$20.63$20.620——
1998-09-11$20.63$20.620——
1998-09-10$20.63$20.620——
1998-09-09$20.63$20.620——
1998-09-08$20.63$20.621,400——
1998-09-04$21.25$21.250——
1998-09-03$21.25$21.250——
1998-09-02$21.25$21.250——
1998-09-01$21.25$21.250——
1998-08-31$21.25$21.250——
1998-08-28$21.25$21.250——
1998-08-27$21.25$21.250——
1998-08-26$21.25$21.250——
1998-08-25$21.25$21.254,600——
1998-08-24$21.13$21.130——
1998-08-21$21.13$21.130——
1998-08-20$21.13$21.130——
1998-08-19$21.13$21.130——
1998-08-18$21.13$21.130——
1998-08-17$21.13$21.130——
1998-08-14$21.13$21.130——
1998-08-13$21.13$21.130——
1998-08-12$21.13$21.130——
1998-08-11$21.13$21.13200——
1998-08-10$20.63$20.62400——
1998-08-07$20.75$20.750——
1998-08-06$20.75$20.750——
1998-08-05$20.75$20.750——
1998-08-04$20.75$20.750——
1998-08-03$20.75$20.750——
1998-07-31$20.75$20.750——
1998-07-30$20.75$20.750——
1998-07-29$20.75$20.750——
1998-07-28$20.75$20.750——
1998-07-27$20.75$20.750——
1998-07-24$20.75$20.750——
1998-07-23$20.75$20.750——
1998-07-22$20.75$20.750——
1998-07-21$20.75$20.750——
1998-07-20$20.75$20.750——
1998-07-17$20.75$20.750——
1998-07-16$20.75$20.750——
1998-07-15$20.75$20.750——
1998-07-14$20.75$20.752,400——
1998-07-13$21.00$21.000——
1998-07-10$21.00$21.000——
1998-07-09$21.00$21.000——
1998-07-08$21.00$21.000——
1998-07-07$21.00$21.000——
1998-07-06$21.00$21.000——
1998-07-02$21.00$21.000——
1998-07-01$21.00$21.000——
1998-06-30$21.00$21.000——
1998-06-29$21.00$21.000——
1998-06-26$21.00$21.000——
1998-06-25$21.00$21.000——
1998-06-24$21.00$21.00400——
1998-06-23$20.50$20.500——
1998-06-22$20.50$20.50400——
1998-06-19$21.00$21.000——
1998-06-18$21.00$21.000——
1998-06-17$21.00$21.001,600——
1998-06-16$21.25$21.250——
1998-06-15$21.25$21.250——
1998-06-12$21.25$21.250——
1998-06-11$21.25$21.250——
1998-06-10$21.25$21.250——
1998-06-09$21.25$21.250——
1998-06-08$21.25$21.250——
1998-06-05$21.25$21.250——
1998-06-04$21.25$21.25400——
1998-06-03$20.63$20.620——
1998-06-02$20.63$20.620——
1998-06-01$20.63$20.62800——
1998-05-29$21.00$21.000——
1998-05-28$21.00$21.00400——
1998-05-27$21.13$21.130——
1998-05-26$21.13$21.130——
1998-05-22$21.13$21.130——
1998-05-21$21.13$21.130——
1998-05-20$21.13$21.130——