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 — 1999

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1999-12-31$21.50$21.503,900——
1999-12-30$20.00$20.000——
1999-12-29$20.00$20.00200——
1999-12-28$20.00$20.00500——
1999-12-27$21.00$21.003,300——
1999-12-23$20.00$20.000——
1999-12-22$20.00$20.000——
1999-12-21$20.00$20.00100——
1999-12-20$21.00$21.000——
1999-12-17$21.00$21.000——
1999-12-16$21.00$21.000——
1999-12-15$21.00$21.0019,400——
1999-12-14$20.75$20.750——
1999-12-13$20.75$20.750——
1999-12-10$20.75$20.750——
1999-12-09$20.75$20.750——
1999-12-08$20.75$20.75400——
1999-12-07$20.75$20.750——
1999-12-06$20.75$20.750——
1999-12-03$20.75$20.750——
1999-12-02$20.75$20.750——
1999-12-01$20.75$20.750——
1999-11-30$20.75$20.750——
1999-11-29$20.75$20.75200——
1999-11-26$21.25$21.250——
1999-11-24$21.25$21.250——
1999-11-23$21.25$21.250——
1999-11-22$21.25$21.250——
1999-11-19$21.25$21.250——
1999-11-18$21.25$21.250——
1999-11-17$21.25$21.250——
1999-11-16$21.25$21.255,000——
1999-11-15$21.00$21.000——
1999-11-12$21.00$21.000——
1999-11-11$21.00$21.000——
1999-11-10$21.00$21.000——
1999-11-09$21.00$21.000——
1999-11-08$21.00$21.000——
1999-11-05$21.00$21.000——
1999-11-04$21.00$21.000——
1999-11-03$21.00$21.00300——
1999-11-02$21.25$21.250——
1999-11-01$21.25$21.25300——
1999-10-29$21.25$21.250——
1999-10-28$21.25$21.252,300——
1999-10-27$21.50$21.500——
1999-10-26$21.50$21.500——
1999-10-25$21.50$21.500——
1999-10-22$21.50$21.500——
1999-10-21$21.50$21.500——
1999-10-20$21.50$21.50600——
1999-10-19$20.75$20.750——
1999-10-18$20.75$20.751,200——
1999-10-15$20.75$20.750——
1999-10-14$20.75$20.750——
1999-10-13$20.75$20.750——
1999-10-12$20.75$20.750——
1999-10-11$20.75$20.750——
1999-10-08$20.75$20.750——
1999-10-07$20.75$20.75800——
1999-10-06$20.75$20.75500——
1999-10-05$21.25$21.250——
1999-10-04$21.25$21.250——
1999-10-01$21.25$21.257,000——
1999-09-30$21.25$21.252,200——
1999-09-29$20.75$20.750——
1999-09-28$20.75$20.752,000——
1999-09-27$20.75$20.757,800——
1999-09-24$21.25$21.250——
1999-09-23$21.25$21.250——
1999-09-22$21.25$21.250——
1999-09-21$21.25$21.253,900——
1999-09-20$20.75$20.750——
1999-09-17$20.75$20.750——
1999-09-16$20.75$20.751,600——
1999-09-15$21.00$21.000——
1999-09-14$21.00$21.000——
1999-09-13$21.00$21.000——
1999-09-10$21.00$21.002,000——
1999-09-09$21.50$21.500——
1999-09-08$21.50$21.500——
1999-09-07$21.50$21.500——
1999-09-03$21.50$21.502,000——
1999-09-02$21.25$21.250——
1999-09-01$21.25$21.250——
1999-08-31$21.25$21.25300——
1999-08-30$21.25$21.250——
1999-08-27$21.25$21.250——
1999-08-26$21.25$21.250——
1999-08-25$21.25$21.250——
1999-08-24$21.25$21.250——
1999-08-23$21.25$21.250——
1999-08-20$21.25$21.250——
1999-08-19$21.25$21.250——
1999-08-18$21.25$21.250——
1999-08-17$21.25$21.250——
1999-08-16$21.25$21.250——
1999-08-13$21.25$21.250——
1999-08-12$21.25$21.250——
1999-08-11$21.25$21.250——
1999-08-10$21.25$21.250——
1999-08-09$21.25$21.250——
1999-08-06$21.25$21.25500——
1999-08-05$20.25$20.250——
1999-08-04$20.25$20.250——
1999-08-03$20.25$20.250——
1999-08-02$20.25$20.251,800——
1999-07-30$21.38$21.380——
1999-07-29$21.38$21.381,700——
1999-07-28$20.13$20.120——
1999-07-27$20.13$20.12900——
1999-07-26$21.00$21.000——
1999-07-23$21.00$21.00900——
1999-07-22$21.00$21.000——
1999-07-21$21.00$21.000——
1999-07-20$21.00$21.001,300——
1999-07-19$21.00$21.001,000——
1999-07-16$21.25$21.251,900——
1999-07-15$20.00$20.00400——
1999-07-14$20.13$20.120——
1999-07-13$20.13$20.120——
1999-07-12$20.13$20.120——
1999-07-09$20.13$20.128,200——
1999-07-08$20.00$20.004,000——
1999-07-07$20.25$20.25400——
1999-07-06$21.00$21.000——
1999-07-02$21.00$21.000——
1999-07-01$21.00$21.000——
1999-06-30$21.00$21.000——
1999-06-29$21.00$21.000——
1999-06-28$21.00$21.000——
1999-06-25$21.00$21.000——
1999-06-24$21.00$21.000——
1999-06-23$21.00$21.001,400——
1999-06-22$20.50$20.500——
1999-06-21$20.50$20.50200——
1999-06-18$20.25$20.250——
1999-06-17$20.25$20.250——
1999-06-16$20.25$20.250——
1999-06-15$20.25$20.251,000——
1999-06-14$21.50$21.500——
1999-06-11$21.50$21.50400——
1999-06-10$21.50$21.502,100——
1999-06-09$21.00$21.007,500——
1999-06-08$20.00$20.002,500——
1999-06-07$20.00$20.000——
1999-06-04$20.00$20.000——
1999-06-03$20.00$20.002,500——
1999-06-02$21.00$21.002,000——
1999-06-01$21.00$21.000——
1999-05-28$21.00$21.000——
1999-05-27$21.00$21.000——
1999-05-26$21.00$21.000——
1999-05-25$21.00$21.000——
1999-05-24$21.00$21.00500——
1999-05-21$22.00$22.000——
1999-05-20$22.00$22.000——
1999-05-19$22.00$22.000——
1999-05-18$22.00$22.000——
1999-05-17$22.00$22.000——
1999-05-14$22.00$22.000——
1999-05-13$22.00$22.000——
1999-05-12$22.00$22.000——
1999-05-11$22.00$22.000——
1999-05-10$22.00$22.00200——
1999-05-07$21.50$21.500——
1999-05-06$21.50$21.500——
1999-05-05$21.50$21.500——
1999-05-04$21.50$21.500——
1999-05-03$21.50$21.500——
1999-04-30$21.50$21.502,000——
1999-04-29$21.50$21.500——
1999-04-28$21.50$21.500——
1999-04-27$21.50$21.5011,900——
1999-04-26$23.00$23.000——
1999-04-23$23.00$23.000——
1999-04-22$23.00$23.000——
1999-04-21$23.00$23.000——
1999-04-20$23.00$23.000——
1999-04-19$23.00$23.000——
1999-04-16$23.00$23.000——
1999-04-15$23.00$23.000——
1999-04-14$23.00$23.000——
1999-04-13$23.00$23.000——
1999-04-12$23.00$23.000——
1999-04-09$23.00$23.000——
1999-04-08$23.00$23.00800——
1999-04-07$21.00$21.000——
1999-04-06$21.00$21.000——
1999-04-05$21.00$21.000——
1999-04-01$21.00$21.000——
1999-03-31$21.00$21.000——
1999-03-30$21.00$21.000——
1999-03-29$21.00$21.000——
1999-03-26$21.00$21.000——
1999-03-25$21.00$21.000——
1999-03-24$21.00$21.000——
1999-03-23$21.00$21.000——
1999-03-22$21.00$21.000——
1999-03-19$21.00$21.000——
1999-03-18$21.00$21.000——
1999-03-17$21.00$21.000——
1999-03-16$21.00$21.000——
1999-03-15$21.00$21.000——
1999-03-12$21.00$21.000——
1999-03-11$21.00$21.000——
1999-03-10$21.00$21.00800——
1999-03-09$21.00$21.000——
1999-03-08$21.00$21.000——
1999-03-05$21.00$21.000——
1999-03-04$21.00$21.000——
1999-03-03$21.00$21.000——
1999-03-02$21.00$21.000——
1999-03-01$21.00$21.000——
1999-02-26$21.00$21.000——
1999-02-25$21.00$21.000——
1999-02-24$21.00$21.000——
1999-02-23$21.00$21.000——
1999-02-22$21.00$21.00800——
1999-02-19$21.25$21.250——
1999-02-18$21.25$21.250——
1999-02-17$21.25$21.250——
1999-02-16$21.25$21.25200——
1999-02-12$20.75$20.750——
1999-02-11$20.75$20.750——
1999-02-10$20.75$20.750——
1999-02-09$20.75$20.750——
1999-02-08$20.75$20.751,000——
1999-02-05$21.00$21.000——
1999-02-04$21.00$21.000——
1999-02-03$21.00$21.000——
1999-02-02$21.00$21.000——
1999-02-01$21.00$21.00200——
1999-01-29$20.75$20.750——
1999-01-28$20.75$20.750——
1999-01-27$20.75$20.750——
1999-01-26$20.75$20.750——
1999-01-25$20.75$20.750——
1999-01-22$20.75$20.750——
1999-01-21$20.75$20.750——
1999-01-20$20.75$20.750——
1999-01-19$20.75$20.75400——
1999-01-15$20.00$20.00400——
1999-01-14$20.75$20.758,200——
1999-01-13$21.00$21.000——
1999-01-12$21.00$21.000——
1999-01-11$21.00$21.000——
1999-01-08$21.00$21.000——
1999-01-07$21.00$21.000——
1999-01-06$21.00$21.000——
1999-01-05$21.00$21.000——
1999-01-04$21.00$21.000——