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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$19.10$32.880——
2012-12-28$19.10$32.88200——
2012-12-27$19.00$32.710——
2012-12-26$19.00$32.710——
2012-12-24$19.00$32.390——
2012-12-21$19.00$32.390——
2012-12-20$19.00$32.390——
2012-12-19$19.00$32.390——
2012-12-18$19.00$32.390——
2012-12-17$19.00$32.390——
2012-12-14$19.00$32.390——
2012-12-13$19.00$32.398,200——
2012-12-12$18.90$32.210——
2012-12-11$18.90$32.21200——
2012-12-10$18.90$32.211,500——
2012-12-07$18.95$32.30900——
2012-12-06$18.50$31.538,700——
2012-12-05$18.40$31.360——
2012-12-04$18.40$31.36300——
2012-12-03$18.25$31.110——
2012-11-30$18.25$31.110——
2012-11-29$18.25$31.110——
2012-11-28$18.25$31.110——
2012-11-27$18.25$31.110——
2012-11-26$18.25$31.110——
2012-11-23$18.25$31.110——
2012-11-21$18.25$31.110——
2012-11-20$18.25$31.11200——
2012-11-19$18.75$31.960——
2012-11-16$18.75$31.961,100——
2012-11-15$18.25$31.110——
2012-11-14$18.25$31.11900——
2012-11-13$18.30$31.19300——
2012-11-12$18.30$31.190——
2012-11-09$18.30$31.190——
2012-11-08$18.30$31.190——
2012-11-07$18.30$31.193,100——
2012-11-06$18.50$31.53300——
2012-11-05$18.50$31.538,400——
2012-11-02$19.00$32.392,000——
2012-11-01$19.60$33.410——
2012-10-31$19.60$33.410——
2012-10-26$19.60$33.410——
2012-10-25$19.60$33.41700——
2012-10-24$21.00$35.79200——
2012-10-23$20.90$35.620——
2012-10-22$20.90$35.620——
2012-10-19$20.90$35.62200——
2012-10-18$20.00$34.090——
2012-10-17$20.00$34.091,300——
2012-10-16$19.25$32.81500——
2012-10-15$19.25$32.810——
2012-10-12$19.25$32.81400——
2012-10-11$19.00$32.39200——
2012-10-10$19.00$32.39600——
2012-10-09$19.00$32.390——
2012-10-08$19.00$32.39800——
2012-10-05$19.00$32.39200——
2012-10-04$19.00$32.390——
2012-10-03$19.00$32.39600——
2012-10-02$19.00$32.390——
2012-10-01$19.00$32.39200——
2012-09-28$19.25$32.810——
2012-09-27$19.25$32.810——
2012-09-26$19.25$32.810——
2012-09-25$19.25$32.49200——
2012-09-24$19.00$32.070——
2012-09-21$19.00$32.070——
2012-09-20$19.00$32.07800——
2012-09-19$19.00$32.07400——
2012-09-18$19.00$32.070——
2012-09-17$19.00$32.07200——
2012-09-14$18.90$31.90500——
2012-09-13$19.00$32.070——
2012-09-12$19.00$32.07200——
2012-09-11$19.00$32.070——
2012-09-10$19.00$32.07300——
2012-09-07$19.00$32.070——
2012-09-06$19.00$32.07300——
2012-09-05$19.00$32.070——
2012-09-04$19.00$32.070——
2012-08-31$19.00$32.070——
2012-08-30$19.00$32.070——
2012-08-29$19.00$32.070——
2012-08-28$19.00$32.07800——
2012-08-27$19.00$32.07900——
2012-08-24$19.00$32.073,400——
2012-08-23$19.00$32.070——
2012-08-22$19.00$32.070——
2012-08-21$19.00$32.070——
2012-08-20$19.00$32.070——
2012-08-17$19.00$32.070——
2012-08-16$19.00$32.07200——
2012-08-15$19.00$32.07200——
2012-08-14$19.00$32.070——
2012-08-13$19.00$32.070——
2012-08-10$19.00$32.071,000——
2012-08-09$19.00$32.070——
2012-08-08$19.00$32.070——
2012-08-07$19.00$32.070——
2012-08-06$19.00$32.070——
2012-08-03$19.00$32.070——
2012-08-02$19.00$32.070——
2012-08-01$19.00$32.070——
2012-07-31$19.00$32.07100——
2012-07-30$19.00$32.070——
2012-07-27$19.00$32.07300——
2012-07-26$19.00$32.070——
2012-07-25$19.00$32.070——
2012-07-24$19.00$32.070——
2012-07-23$19.00$32.070——
2012-07-20$19.00$32.070——
2012-07-19$19.00$32.070——
2012-07-18$19.00$32.070——
2012-07-17$19.00$32.070——
2012-07-16$19.00$32.070——
2012-07-13$19.00$32.070——
2012-07-12$19.00$32.070——
2012-07-11$19.00$32.070——
2012-07-10$19.00$32.070——
2012-07-09$19.00$32.070——
2012-07-06$19.00$32.07400——
2012-07-05$19.00$32.070——
2012-07-03$19.00$32.070——
2012-07-02$19.00$32.070——
2012-06-29$19.00$32.07100——
2012-06-28$19.00$32.070——
2012-06-27$19.00$32.07400——
2012-06-26$19.00$31.75100——
2012-06-25$19.00$31.750——
2012-06-22$19.00$31.750——
2012-06-21$19.00$31.750——
2012-06-20$19.00$31.750——
2012-06-19$19.00$31.75200——
2012-06-18$18.50$30.910——
2012-06-15$18.50$30.910——
2012-06-14$18.50$30.91500——
2012-06-13$18.50$30.91600——
2012-06-12$18.90$31.580——
2012-06-11$18.90$31.580——
2012-06-08$18.90$31.58200——
2012-06-07$19.00$31.750——
2012-06-06$19.00$31.750——
2012-06-05$19.00$31.750——
2012-06-04$19.00$31.750——
2012-06-01$19.00$31.75200——
2012-05-31$19.00$31.751,500——
2012-05-30$18.30$30.580——
2012-05-29$18.30$30.58400——
2012-05-25$18.50$30.910——
2012-05-24$18.50$30.910——
2012-05-23$18.50$30.914,400——
2012-05-22$18.50$30.910——
2012-05-21$18.50$30.910——
2012-05-18$18.50$30.910——
2012-05-17$18.50$30.910——
2012-05-16$18.50$30.912,000——
2012-05-15$18.60$31.081,800——
2012-05-14$18.75$31.330——
2012-05-11$18.75$31.331,000——
2012-05-10$18.80$31.410——
2012-05-09$18.80$31.411,300——
2012-05-08$19.00$31.751,000——
2012-05-07$19.25$32.16400——
2012-05-04$19.25$32.160——
2012-05-03$19.25$32.160——
2012-05-02$19.25$32.160——
2012-05-01$19.25$32.16200——
2012-04-30$19.25$32.16200——
2012-04-27$19.25$32.16300——
2012-04-26$19.25$32.160——
2012-04-25$19.25$32.160——
2012-04-24$19.25$32.160——
2012-04-23$19.25$32.16400——
2012-04-20$19.50$32.580——
2012-04-19$19.50$32.580——
2012-04-18$19.50$32.580——
2012-04-17$19.50$32.58200——
2012-04-16$19.50$32.58300——
2012-04-13$19.75$33.000——
2012-04-12$19.75$33.00100——
2012-04-11$19.55$32.660——
2012-04-10$19.55$32.663,000——
2012-04-09$19.75$33.00700——
2012-04-05$20.00$33.420——
2012-04-04$20.00$33.42900——
2012-04-03$18.75$31.330——
2012-04-02$18.75$31.330——
2012-03-30$18.75$31.330——
2012-03-29$18.75$31.330——
2012-03-28$18.75$31.330——
2012-03-27$18.75$31.080——
2012-03-26$18.75$31.080——
2012-03-23$18.75$31.080——
2012-03-22$18.75$31.080——
2012-03-21$18.75$31.080——
2012-03-20$18.75$31.080——
2012-03-19$18.75$31.080——
2012-03-16$18.75$31.080——
2012-03-15$18.75$31.080——
2012-03-14$18.75$31.080——
2012-03-13$18.75$31.080——
2012-03-12$18.75$31.080——
2012-03-09$18.75$31.080——
2012-03-08$18.75$31.080——
2012-03-07$18.75$31.080——
2012-03-06$18.75$31.08900——
2012-03-05$19.00$31.490——
2012-03-02$19.00$31.49400——
2012-03-01$18.75$31.080——
2012-02-29$18.75$31.080——
2012-02-28$18.75$31.080——
2012-02-27$18.75$31.080——
2012-02-24$18.75$31.081,300——
2012-02-23$18.75$31.080——
2012-02-22$18.75$31.08500——
2012-02-21$20.00$33.150——
2012-02-17$20.00$33.150——
2012-02-16$20.00$33.155,900——
2012-02-15$20.00$33.150——
2012-02-14$20.00$33.150——
2012-02-13$20.00$33.15800——
2012-02-10$19.00$31.490——
2012-02-09$19.00$31.492,300——
2012-02-08$20.00$33.150——
2012-02-07$20.00$33.15800——
2012-02-06$18.75$31.081,000——
2012-02-03$15.00$24.860——
2012-02-02$15.00$24.860——
2012-02-01$15.00$24.860——
2012-01-31$15.00$24.86200——
2012-01-30$14.30$23.702,600——
2012-01-27$14.30$23.70200——
2012-01-26$14.20$23.541,700——
2012-01-25$14.15$23.45500——
2012-01-24$14.30$23.70700——
2012-01-23$14.15$23.450——
2012-01-20$14.15$23.45200——
2012-01-19$14.15$23.450——
2012-01-18$14.15$23.45800——
2012-01-17$14.00$23.201,300——
2012-01-13$14.00$23.20500——
2012-01-12$14.25$23.620——
2012-01-11$14.25$23.62200——
2012-01-10$13.75$22.791,000——
2012-01-09$14.00$23.202,200——
2012-01-06$14.30$23.700——
2012-01-05$14.30$23.700——
2012-01-04$14.30$23.70700——
2012-01-03$14.00$23.201,200——