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 — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$36.50$43.40200——
2004-12-30$37.50$44.59400——
2004-12-29$37.50$44.590——
2004-12-28$37.50$44.590——
2004-12-27$37.50$44.590——
2004-12-23$37.50$44.59200——
2004-12-22$35.50$42.210——
2004-12-21$35.50$42.210——
2004-12-20$35.50$41.850——
2004-12-17$35.50$41.850——
2004-12-16$35.50$41.850——
2004-12-15$35.50$41.85900——
2004-12-14$37.00$43.61300——
2004-12-13$35.25$41.550——
2004-12-10$35.25$41.550——
2004-12-09$35.25$41.55100——
2004-12-08$35.50$41.856,900——
2004-12-07$35.75$42.140——
2004-12-06$35.75$42.140——
2004-12-03$35.75$42.140——
2004-12-02$35.75$42.14200——
2004-12-01$35.75$42.140——
2004-11-30$35.75$42.140——
2004-11-29$35.75$42.14200——
2004-11-26$38.00$44.790——
2004-11-24$38.00$44.790——
2004-11-23$38.00$44.79100——
2004-11-22$37.00$43.610——
2004-11-19$37.00$43.610——
2004-11-18$37.00$43.610——
2004-11-17$37.00$43.610——
2004-11-16$37.00$43.61600——
2004-11-15$36.50$43.03100——
2004-11-12$37.00$43.610——
2004-11-11$37.00$43.61300——
2004-11-10$37.50$44.20200——
2004-11-09$37.25$43.910——
2004-11-08$37.25$43.910——
2004-11-05$37.25$43.91900——
2004-11-04$37.50$44.20100——
2004-11-03$36.45$42.970——
2004-11-02$36.45$42.970——
2004-11-01$36.45$42.97600——
2004-10-29$36.45$42.97600——
2004-10-28$36.50$43.030——
2004-10-27$36.50$43.030——
2004-10-26$36.50$43.03300——
2004-10-25$37.00$43.610——
2004-10-22$37.00$43.610——
2004-10-21$37.00$43.610——
2004-10-20$37.00$43.610——
2004-10-19$37.00$43.610——
2004-10-18$37.00$43.610——
2004-10-15$37.00$43.610——
2004-10-14$37.00$43.61100——
2004-10-13$36.05$42.490——
2004-10-12$36.05$42.490——
2004-10-11$36.05$42.49300——
2004-10-08$36.05$42.490——
2004-10-07$36.05$42.49400——
2004-10-06$36.05$42.49200——
2004-10-05$34.60$40.790——
2004-10-04$34.60$40.790——
2004-10-01$34.60$40.790——
2004-09-30$34.60$40.790——
2004-09-29$34.60$40.790——
2004-09-28$34.60$40.790——
2004-09-27$34.60$40.790——
2004-09-24$34.60$40.790——
2004-09-23$34.60$40.790——
2004-09-22$34.60$40.790——
2004-09-21$34.60$40.790——
2004-09-20$34.60$40.790——
2004-09-17$34.60$40.790——
2004-09-16$34.60$40.79200——
2004-09-15$34.55$40.730——
2004-09-14$34.55$40.730——
2004-09-13$34.55$40.730——
2004-09-10$34.55$40.730——
2004-09-09$34.55$40.731,600——
2004-09-08$35.50$41.850——
2004-09-07$35.50$41.850——
2004-09-03$35.50$41.850——
2004-09-02$35.50$41.85500——
2004-09-01$34.30$40.430——
2004-08-31$34.30$40.43600——
2004-08-30$33.25$39.190——
2004-08-27$33.25$39.190——
2004-08-26$33.25$39.190——
2004-08-25$33.25$39.190——
2004-08-24$33.25$39.19200——
2004-08-23$33.25$39.19400——
2004-08-20$33.00$38.90300——
2004-08-19$32.90$38.78200——
2004-08-18$33.00$38.907,300——
2004-08-17$33.00$38.900——
2004-08-16$33.00$38.900——
2004-08-13$33.00$38.902,300——
2004-08-12$33.05$38.962,000——
2004-08-11$33.50$39.490——
2004-08-10$33.50$39.490——
2004-08-09$33.50$39.49600——
2004-08-06$33.00$38.900——
2004-08-05$33.00$38.900——
2004-08-04$33.00$38.900——
2004-08-03$33.00$38.900——
2004-08-02$33.00$38.900——
2004-07-30$33.00$38.901,000——
2004-07-29$34.00$40.080——
2004-07-28$34.00$40.080——
2004-07-27$34.00$40.08600——
2004-07-26$35.00$41.260——
2004-07-23$35.00$41.26100——
2004-07-22$34.50$40.670——
2004-07-21$34.50$40.670——
2004-07-20$34.50$40.670——
2004-07-19$34.50$40.670——
2004-07-16$34.50$40.670——
2004-07-15$34.50$40.670——
2004-07-14$34.50$40.67900——
2004-07-13$34.50$40.670——
2004-07-12$34.50$40.67100——
2004-07-09$34.05$40.140——
2004-07-08$34.05$40.140——
2004-07-07$34.05$40.140——
2004-07-06$34.05$40.140——
2004-07-02$34.05$40.142,500——
2004-07-01$33.00$38.903,600——
2004-06-30$33.75$39.780——
2004-06-29$33.75$39.780——
2004-06-28$33.75$39.780——
2004-06-25$33.75$39.780——
2004-06-24$33.75$39.780——
2004-06-23$33.75$39.781,800——
2004-06-22$32.85$38.720——
2004-06-21$32.85$38.72400——
2004-06-18$32.30$38.073,000——
2004-06-17$33.10$39.020——
2004-06-16$33.10$39.020——
2004-06-15$33.10$39.020——
2004-06-14$33.10$39.020——
2004-06-10$33.10$39.020——
2004-06-09$33.10$39.020——
2004-06-08$33.10$39.02800——
2004-06-07$33.00$38.90600——
2004-06-04$32.00$37.720——
2004-06-03$32.00$37.720——
2004-06-02$32.00$37.720——
2004-06-01$32.00$37.720——
2004-05-28$32.00$37.72200——
2004-05-27$31.95$37.660——
2004-05-26$31.95$37.667,900——
2004-05-25$31.85$37.540——
2004-05-24$31.85$37.540——
2004-05-21$31.85$37.540——
2004-05-20$31.85$37.540——
2004-05-19$31.85$37.540——
2004-05-18$31.85$37.540——
2004-05-17$31.85$37.540——
2004-05-14$31.85$37.540——
2004-05-13$31.85$37.540——
2004-05-12$31.85$37.541,500——
2004-05-11$32.00$37.720——
2004-05-10$32.00$37.727,000——
2004-05-07$32.50$38.310——
2004-05-06$32.50$38.310——
2004-05-05$32.50$38.310——
2004-05-04$32.50$38.310——
2004-05-03$32.50$38.312,400——
2004-04-30$31.00$36.540——
2004-04-29$31.00$36.541,000——
2004-04-28$32.00$37.721,500——
2004-04-27$31.50$37.130——
2004-04-26$31.50$37.13300——
2004-04-23$31.90$37.600——
2004-04-22$31.90$37.600——
2004-04-21$31.90$37.60300——
2004-04-20$31.25$36.840——
2004-04-19$31.25$36.840——
2004-04-16$31.25$36.840——
2004-04-15$31.25$36.840——
2004-04-14$31.25$36.84400——
2004-04-13$31.25$36.840——
2004-04-12$31.25$36.8421,100——
2004-04-08$30.50$35.950——
2004-04-07$30.50$35.950——
2004-04-06$30.50$35.950——
2004-04-05$30.50$35.950——
2004-04-02$30.50$35.950——
2004-04-01$30.50$35.950——
2004-03-31$30.50$35.95900——
2004-03-30$31.50$37.13200——
2004-03-29$31.50$37.130——
2004-03-26$31.50$37.130——
2004-03-25$31.50$37.130——
2004-03-24$31.50$37.13600——
2004-03-23$30.50$35.590——
2004-03-22$30.50$35.590——
2004-03-19$30.50$35.590——
2004-03-18$30.50$35.590——
2004-03-17$30.50$35.590——
2004-03-16$30.50$35.590——
2004-03-15$30.50$35.590——
2004-03-12$30.50$35.590——
2004-03-11$30.50$35.590——
2004-03-10$30.50$35.590——
2004-03-09$30.50$35.590——
2004-03-08$30.50$35.590——
2004-03-05$30.50$35.590——
2004-03-04$30.50$35.590——
2004-03-03$30.50$35.590——
2004-03-02$30.50$35.590——
2004-03-01$30.50$35.590——
2004-02-27$30.50$35.590——
2004-02-26$30.50$35.590——
2004-02-25$30.50$35.590——
2004-02-24$30.50$35.59300——
2004-02-23$30.25$35.30300——
2004-02-20$30.25$35.300——
2004-02-19$30.25$35.302,000——
2004-02-18$31.00$36.170——
2004-02-17$31.00$36.17100——
2004-02-13$30.25$35.300——
2004-02-12$30.25$35.300——
2004-02-11$30.25$35.300——
2004-02-10$30.25$35.300——
2004-02-09$30.25$35.30400——
2004-02-06$30.25$35.300——
2004-02-05$30.25$35.300——
2004-02-04$30.25$35.300——
2004-02-03$30.25$35.300——
2004-02-02$30.25$35.30100——
2004-01-30$30.75$35.88900——
2004-01-29$30.75$35.880——
2004-01-28$30.75$35.880——
2004-01-27$30.75$35.88200——
2004-01-26$30.50$35.590——
2004-01-23$30.50$35.590——
2004-01-22$30.50$35.590——
2004-01-21$30.50$35.59600——
2004-01-20$30.00$35.00200——
2004-01-16$30.50$35.592,700——
2004-01-15$30.00$35.000——
2004-01-14$30.00$35.000——
2004-01-13$30.00$35.000——
2004-01-12$30.00$35.000——
2004-01-09$30.00$35.000——
2004-01-08$30.00$35.000——
2004-01-07$30.00$35.000——
2004-01-06$30.00$35.000——
2004-01-05$30.00$35.00700——
2004-01-02$31.00$36.170——