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 — 2005

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2005-12-30$31.70$39.23200——
2005-12-29$31.50$38.980——
2005-12-28$31.50$38.980——
2005-12-27$31.50$38.980——
2005-12-23$31.50$38.980——
2005-12-22$31.50$38.98500——
2005-12-21$31.50$38.980——
2005-12-20$31.50$38.57200——
2005-12-19$31.50$38.570——
2005-12-16$31.50$38.57400——
2005-12-15$31.25$38.270——
2005-12-14$31.25$38.270——
2005-12-13$31.25$38.27500——
2005-12-12$31.50$38.570——
2005-12-09$31.50$38.57800——
2005-12-08$31.50$38.570——
2005-12-07$31.50$38.570——
2005-12-06$31.50$38.570——
2005-12-05$31.50$38.571,800——
2005-12-02$29.90$36.61200——
2005-12-01$29.90$36.612,100——
2005-11-30$29.90$36.61500——
2005-11-29$29.90$36.611,300——
2005-11-28$30.00$36.730——
2005-11-25$30.00$36.730——
2005-11-23$30.00$36.731,500——
2005-11-22$30.00$36.732,300——
2005-11-21$29.50$36.12500——
2005-11-18$29.10$35.63500——
2005-11-17$30.00$36.730——
2005-11-16$30.00$36.731,500——
2005-11-15$30.25$37.040——
2005-11-14$30.25$37.04400——
2005-11-11$29.50$36.120——
2005-11-10$29.50$36.123,800——
2005-11-09$30.65$37.530——
2005-11-08$30.65$37.530——
2005-11-07$30.65$37.531,600——
2005-11-04$30.55$37.41200——
2005-11-03$30.55$37.412,000——
2005-11-02$32.00$39.180——
2005-11-01$32.00$39.180——
2005-10-31$32.00$39.180——
2005-10-28$32.00$39.180——
2005-10-27$32.00$39.181,000——
2005-10-26$31.75$38.880——
2005-10-25$31.75$38.88500——
2005-10-24$32.00$39.180——
2005-10-21$32.00$39.180——
2005-10-20$32.00$39.180——
2005-10-19$32.00$39.18100——
2005-10-18$32.00$39.181,000——
2005-10-17$31.90$39.06500——
2005-10-14$32.00$39.182,000——
2005-10-13$33.00$40.41100——
2005-10-12$32.60$39.92500——
2005-10-11$32.35$39.610——
2005-10-10$32.35$39.611,000——
2005-10-07$33.00$40.410——
2005-10-06$33.00$40.410——
2005-10-05$33.00$40.41100——
2005-10-04$33.00$40.41500——
2005-10-03$33.00$40.410——
2005-09-30$33.00$40.410——
2005-09-29$33.00$40.410——
2005-09-28$33.00$40.41100,000——
2005-09-27$33.00$40.411,200——
2005-09-26$33.35$40.841,200——
2005-09-23$33.00$40.410——
2005-09-22$33.00$40.412,700——
2005-09-21$33.00$40.41700——
2005-09-20$33.25$40.31200——
2005-09-19$33.15$40.19700——
2005-09-16$33.00$40.01300——
2005-09-15$33.00$40.01500——
2005-09-14$33.15$40.190——
2005-09-13$33.15$40.190——
2005-09-12$33.15$40.190——
2005-09-09$33.15$40.191,000——
2005-09-08$33.00$40.010——
2005-09-07$33.00$40.010——
2005-09-06$33.00$40.010——
2005-09-02$33.00$40.01800——
2005-09-01$33.00$40.01900——
2005-08-31$32.25$39.100——
2005-08-30$32.25$39.100——
2005-08-29$32.25$39.100——
2005-08-26$32.25$39.10600——
2005-08-25$32.05$38.86700——
2005-08-24$33.00$40.011,000——
2005-08-23$33.20$40.250——
2005-08-22$33.20$40.25700——
2005-08-19$33.50$40.610——
2005-08-18$33.50$40.614,200——
2005-08-17$33.50$40.610——
2005-08-16$33.50$40.610——
2005-08-15$33.50$40.611,300——
2005-08-12$33.50$40.61200——
2005-08-11$33.75$40.920——
2005-08-10$33.75$40.920——
2005-08-09$33.75$40.920——
2005-08-08$33.75$40.920——
2005-08-05$33.75$40.92600——
2005-08-04$33.75$40.921,500——
2005-08-03$33.75$40.920——
2005-08-02$33.75$40.92500——
2005-08-01$33.75$40.92400——
2005-07-29$33.75$40.92400——
2005-07-28$33.80$40.980——
2005-07-27$33.80$40.983,800——
2005-07-26$33.95$41.161,000——
2005-07-25$33.50$40.610——
2005-07-22$33.50$40.610——
2005-07-21$33.50$40.610——
2005-07-20$33.50$40.610——
2005-07-19$33.50$40.610——
2005-07-18$33.50$40.610——
2005-07-15$33.50$40.612,000——
2005-07-14$34.00$41.220——
2005-07-13$34.00$41.221,300——
2005-07-12$33.75$40.920——
2005-07-11$33.75$40.920——
2005-07-08$33.75$40.920——
2005-07-07$33.75$40.920——
2005-07-06$33.75$40.920——
2005-07-05$33.75$40.920——
2005-07-01$33.75$40.924,000——
2005-06-30$33.00$40.010——
2005-06-29$33.00$40.010——
2005-06-28$33.00$40.01900——
2005-06-27$33.75$40.92600——
2005-06-24$34.05$41.280——
2005-06-23$34.05$41.280——
2005-06-22$34.05$41.28500——
2005-06-21$34.20$41.060——
2005-06-20$34.20$41.060——
2005-06-17$34.20$41.060——
2005-06-16$34.20$41.06100——
2005-06-15$34.45$41.360——
2005-06-14$34.45$41.362,100——
2005-06-13$35.05$42.08400——
2005-06-10$35.05$42.080——
2005-06-09$35.05$42.080——
2005-06-08$35.05$42.080——
2005-06-07$35.05$42.080——
2005-06-06$35.05$42.080——
2005-06-03$35.05$42.080——
2005-06-02$35.05$42.080——
2005-06-01$35.05$42.080——
2005-05-31$35.05$42.080——
2005-05-27$35.05$42.08300——
2005-05-26$35.55$42.680——
2005-05-25$35.55$42.68300——
2005-05-24$35.00$42.020——
2005-05-23$35.00$42.020——
2005-05-20$35.00$42.02600——
2005-05-19$35.55$42.680——
2005-05-18$35.55$42.68100——
2005-05-17$35.55$42.680——
2005-05-16$35.55$42.680——
2005-05-13$35.55$42.680——
2005-05-12$35.55$42.680——
2005-05-11$35.55$42.680——
2005-05-10$35.55$42.680——
2005-05-09$35.55$42.680——
2005-05-06$35.55$42.680——
2005-05-05$35.55$42.680——
2005-05-04$35.55$42.68200——
2005-05-03$35.20$42.260——
2005-05-02$35.20$42.260——
2005-04-29$35.20$42.260——
2005-04-28$35.20$42.260——
2005-04-27$35.20$42.260——
2005-04-26$35.20$42.26600——
2005-04-25$35.50$42.620——
2005-04-22$35.50$42.620——
2005-04-21$35.50$42.620——
2005-04-20$35.50$42.620——
2005-04-19$35.50$42.621,000——
2005-04-18$35.50$42.62500——
2005-04-15$35.20$42.26600——
2005-04-14$35.50$42.620——
2005-04-13$35.50$42.620——
2005-04-12$35.50$42.620——
2005-04-11$35.50$42.620——
2005-04-08$35.50$42.620——
2005-04-07$35.50$42.62200——
2005-04-06$35.50$42.620——
2005-04-05$35.50$42.620——
2005-04-04$35.50$42.620——
2005-04-01$35.50$42.620——
2005-03-31$35.50$42.620——
2005-03-30$35.50$42.620——
2005-03-29$35.50$42.620——
2005-03-28$35.50$42.620——
2005-03-24$35.50$42.62200——
2005-03-23$35.50$42.62500——
2005-03-22$34.50$41.420——
2005-03-21$34.50$41.030——
2005-03-18$34.50$41.030——
2005-03-17$34.50$41.030——
2005-03-16$34.50$41.030——
2005-03-15$34.50$41.03400——
2005-03-14$34.50$41.030——
2005-03-11$34.50$41.030——
2005-03-10$34.50$41.03700——
2005-03-09$34.50$41.030——
2005-03-08$34.50$41.031,000——
2005-03-07$34.50$41.03700——
2005-03-04$33.60$39.960——
2005-03-03$33.60$39.960——
2005-03-02$33.60$39.96300——
2005-03-01$34.50$41.030——
2005-02-28$34.50$41.030——
2005-02-25$34.50$41.030——
2005-02-24$34.50$41.030——
2005-02-23$34.50$41.030——
2005-02-22$34.50$41.03400——
2005-02-18$35.00$41.62100——
2005-02-17$34.75$41.32200——
2005-02-16$35.00$41.62200——
2005-02-15$34.75$41.320——
2005-02-14$34.75$41.32200——
2005-02-11$35.50$42.211,500——
2005-02-10$34.75$41.32500——
2005-02-09$35.00$41.620——
2005-02-08$35.00$41.622,600——
2005-02-07$34.95$41.561,200——
2005-02-04$35.00$41.620——
2005-02-03$35.00$41.620——
2005-02-02$35.00$41.62200——
2005-02-01$35.00$41.620——
2005-01-31$35.00$41.62200——
2005-01-28$35.00$41.620——
2005-01-27$35.00$41.62200——
2005-01-26$35.00$41.620——
2005-01-25$35.00$41.620——
2005-01-24$35.00$41.620——
2005-01-21$35.00$41.62600——
2005-01-20$35.50$42.210——
2005-01-19$35.50$42.210——
2005-01-18$35.50$42.21400——
2005-01-14$36.00$42.810——
2005-01-13$36.00$42.810——
2005-01-12$36.00$42.810——
2005-01-11$36.00$42.811,300——
2005-01-10$36.75$43.700——
2005-01-07$36.75$43.701,200——
2005-01-06$37.05$44.060——
2005-01-05$37.05$44.06200——
2005-01-04$36.55$43.461,200——
2005-01-03$36.50$43.400——