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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$25.00$44.571,400——
2013-12-30$24.97$44.52800——
2013-12-27$24.99$44.56100——
2013-12-26$25.20$44.930——
2013-12-24$25.20$44.930——
2013-12-23$25.20$44.54200——
2013-12-20$25.00$44.181,700——
2013-12-19$24.30$42.950——
2013-12-18$24.30$42.950——
2013-12-17$24.30$42.95300——
2013-12-16$24.50$43.30400——
2013-12-13$24.30$42.950——
2013-12-12$24.30$42.950——
2013-12-11$24.30$42.950——
2013-12-10$24.30$42.952,100——
2013-12-09$25.00$44.18200——
2013-12-06$25.00$44.180——
2013-12-05$25.00$44.180——
2013-12-04$25.00$44.180——
2013-12-03$25.00$44.18300——
2013-12-02$24.95$44.100——
2013-11-29$24.95$44.100——
2013-11-27$24.95$44.10400——
2013-11-26$24.75$43.742,300——
2013-11-25$24.75$43.74200——
2013-11-22$24.75$43.740——
2013-11-21$24.75$43.740——
2013-11-20$24.75$43.74500——
2013-11-19$24.99$44.170——
2013-11-18$24.99$44.170——
2013-11-15$24.99$44.170——
2013-11-14$24.99$44.17600——
2013-11-13$24.50$43.300——
2013-11-12$24.50$43.300——
2013-11-11$24.50$43.300——
2013-11-08$24.50$43.300——
2013-11-07$24.50$43.30200——
2013-11-06$25.00$44.180——
2013-11-05$25.00$44.180——
2013-11-04$25.00$44.180——
2013-11-01$25.00$44.18900——
2013-10-31$24.50$43.300——
2013-10-30$24.50$43.300——
2013-10-29$24.50$43.301,900——
2013-10-28$24.75$43.74700——
2013-10-25$24.50$43.300——
2013-10-24$24.50$43.300——
2013-10-23$24.50$43.300——
2013-10-22$24.50$43.30800——
2013-10-21$24.50$43.30200——
2013-10-18$24.00$42.42100——
2013-10-17$24.00$42.420——
2013-10-16$24.00$42.42200——
2013-10-15$24.50$43.30600——
2013-10-14$24.00$42.42400——
2013-10-11$24.20$42.77500——
2013-10-10$24.00$42.420——
2013-10-09$24.00$42.42200——
2013-10-08$23.25$41.090——
2013-10-07$23.25$41.090——
2013-10-04$23.25$41.090——
2013-10-03$23.25$41.090——
2013-10-02$23.25$41.090——
2013-10-01$23.25$41.090——
2013-09-30$23.25$41.09100——
2013-09-27$23.63$41.760——
2013-09-26$23.63$41.760——
2013-09-25$23.63$41.762,700——
2013-09-24$23.65$41.41600——
2013-09-23$23.25$40.713,900——
2013-09-20$23.65$41.410——
2013-09-19$23.65$41.410——
2013-09-18$23.65$41.41800——
2013-09-17$24.50$42.900——
2013-09-16$24.50$42.901,000——
2013-09-13$24.50$42.901,000——
2013-09-12$24.50$42.900——
2013-09-11$24.50$42.900——
2013-09-10$24.50$42.90400——
2013-09-09$24.50$42.900——
2013-09-06$24.50$42.90100——
2013-09-05$25.00$43.77600——
2013-09-04$23.30$40.800——
2013-09-03$23.30$40.80300——
2013-08-30$23.05$40.36100——
2013-08-29$23.00$40.270——
2013-08-28$23.00$40.270——
2013-08-27$23.00$40.27600——
2013-08-26$23.47$41.090——
2013-08-23$23.47$41.09300——
2013-08-22$23.10$40.450——
2013-08-21$23.10$40.450——
2013-08-20$23.10$40.450——
2013-08-19$23.10$40.45700——
2013-08-16$23.25$40.710——
2013-08-15$23.25$40.71100——
2013-08-14$23.30$40.801,200——
2013-08-13$23.30$40.80100——
2013-08-12$23.30$40.8044,200——
2013-08-09$23.30$40.80200——
2013-08-08$23.50$41.150——
2013-08-07$23.50$41.15100——
2013-08-06$23.50$41.150——
2013-08-05$23.50$41.150——
2013-08-02$23.50$41.150——
2013-08-01$23.50$41.150——
2013-07-31$23.50$41.15100——
2013-07-30$24.00$42.021,400——
2013-07-29$24.00$42.02600——
2013-07-26$24.00$42.020——
2013-07-25$24.00$42.020——
2013-07-24$24.00$42.020——
2013-07-23$24.00$42.020——
2013-07-22$24.00$42.02800——
2013-07-19$24.00$42.02600——
2013-07-18$24.00$42.02400——
2013-07-17$23.85$41.76500——
2013-07-16$24.00$42.020——
2013-07-15$24.00$42.020——
2013-07-12$24.00$42.02600——
2013-07-11$23.60$41.32700——
2013-07-10$23.60$41.32300——
2013-07-09$23.70$41.50200——
2013-07-08$23.74$41.570——
2013-07-05$23.74$41.57100——
2013-07-03$23.65$41.410——
2013-07-02$23.65$41.410——
2013-07-01$23.65$41.410——
2013-06-28$23.65$41.41100——
2013-06-27$23.50$41.150——
2013-06-26$23.50$41.15100——
2013-06-25$23.99$41.62200——
2013-06-24$24.00$41.64200——
2013-06-21$24.00$41.640——
2013-06-20$24.00$41.64100——
2013-06-19$23.35$40.510——
2013-06-18$23.35$40.510——
2013-06-17$23.35$40.51100——
2013-06-14$23.25$40.340——
2013-06-13$23.25$40.340——
2013-06-12$23.25$40.34300——
2013-06-11$23.50$40.77300——
2013-06-10$23.25$40.340——
2013-06-07$23.25$40.340——
2013-06-06$23.25$40.340——
2013-06-05$23.25$40.340——
2013-06-04$23.25$40.340——
2013-06-03$23.25$40.340——
2013-05-31$23.25$40.340——
2013-05-30$23.25$40.34100——
2013-05-29$23.00$39.901,400——
2013-05-28$23.00$39.90200——
2013-05-24$23.00$39.90300——
2013-05-23$22.95$39.82100——
2013-05-22$23.00$39.903,800——
2013-05-21$23.00$39.90100——
2013-05-20$23.00$39.900——
2013-05-17$23.00$39.90500——
2013-05-16$23.60$40.94100——
2013-05-15$23.50$40.77100——
2013-05-14$24.09$41.791,100——
2013-05-13$23.25$40.340——
2013-05-10$23.25$40.34700——
2013-05-09$23.25$40.34200——
2013-05-08$23.36$40.533,100——
2013-05-07$23.95$41.550——
2013-05-06$23.95$41.55100——
2013-05-03$23.00$39.900——
2013-05-02$23.00$39.90300——
2013-05-01$23.95$41.550——
2013-04-30$23.95$41.553,800——
2013-04-29$23.50$40.771,800——
2013-04-26$23.25$40.34100——
2013-04-25$23.25$40.340——
2013-04-24$23.25$40.340——
2013-04-23$23.25$40.34200——
2013-04-22$22.31$38.710——
2013-04-19$22.31$38.710——
2013-04-18$22.31$38.711,500——
2013-04-17$23.00$39.901,000——
2013-04-16$23.00$39.901,600——
2013-04-15$24.50$42.510——
2013-04-12$24.50$42.510——
2013-04-11$24.50$42.510——
2013-04-10$24.50$42.510——
2013-04-09$24.50$42.51900——
2013-04-08$24.50$42.511,700——
2013-04-05$25.00$43.370——
2013-04-04$25.00$43.370——
2013-04-03$25.00$43.370——
2013-04-02$25.00$43.37200——
2013-04-01$25.00$43.370——
2013-03-28$25.00$43.370——
2013-03-27$25.00$43.370——
2013-03-26$25.00$43.370——
2013-03-25$25.00$43.04400——
2013-03-22$25.30$43.560——
2013-03-21$25.30$43.560——
2013-03-20$25.30$43.560——
2013-03-19$25.30$43.560——
2013-03-18$25.30$43.560——
2013-03-15$25.30$43.560——
2013-03-14$25.30$43.560——
2013-03-13$25.30$43.560——
2013-03-12$25.30$43.56300——
2013-03-11$25.00$43.045,300——
2013-03-08$24.25$41.750——
2013-03-07$24.25$41.75500——
2013-03-06$23.25$40.03100——
2013-03-05$23.00$39.603,600——
2013-03-04$22.99$39.580——
2013-03-01$22.99$39.58200——
2013-02-28$23.00$39.600——
2013-02-27$23.00$39.603,300——
2013-02-26$21.50$37.020——
2013-02-25$21.50$37.020——
2013-02-22$21.50$37.020——
2013-02-21$21.50$37.020——
2013-02-20$21.50$37.022,500——
2013-02-19$21.00$36.16500——
2013-02-15$22.40$38.57500——
2013-02-14$22.50$38.74700——
2013-02-13$22.55$38.82800——
2013-02-12$22.40$38.570——
2013-02-11$22.40$38.571,600——
2013-02-08$22.35$38.48500——
2013-02-07$22.30$38.391,600——
2013-02-06$22.00$37.88300——
2013-02-05$22.00$37.88500——
2013-02-04$22.00$37.881,500——
2013-02-01$21.00$36.16100——
2013-01-31$20.55$35.38100——
2013-01-30$20.40$35.12400——
2013-01-29$20.40$35.12600——
2013-01-28$20.05$34.520——
2013-01-25$20.05$34.520——
2013-01-24$20.05$34.520——
2013-01-23$20.05$34.52300——
2013-01-22$20.00$34.431,100——
2013-01-18$19.55$33.660——
2013-01-17$19.55$33.660——
2013-01-16$19.55$33.660——
2013-01-15$19.55$33.66500——
2013-01-14$19.50$33.570——
2013-01-11$19.50$33.57200——
2013-01-10$19.35$33.32400——
2013-01-09$19.30$33.230——
2013-01-08$19.30$33.230——
2013-01-07$19.30$33.232,200——
2013-01-04$19.10$32.88100——
2013-01-03$19.10$32.880——
2013-01-02$19.10$32.880——