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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$36.10$80.990——
2020-12-30$36.10$80.992,000——
2020-12-29$35.90$80.54400——
2020-12-28$35.90$80.541,000——
2020-12-24$35.40$79.421,200——
2020-12-23$36.85$81.972,200——
2020-12-22$36.75$81.750——
2020-12-21$36.75$81.75200——
2020-12-18$36.72$81.685,100——
2020-12-17$36.25$80.641,400——
2020-12-16$36.01$80.100——
2020-12-15$36.01$80.10200——
2020-12-14$36.00$80.08400——
2020-12-11$36.00$80.08700——
2020-12-10$36.50$81.19200——
2020-12-09$36.00$80.080——
2020-12-08$36.00$80.08300——
2020-12-07$36.95$82.200——
2020-12-04$36.95$82.20900——
2020-12-03$36.25$80.641,000——
2020-12-02$35.10$78.08100——
2020-12-01$35.00$77.860——
2020-11-30$35.00$77.86400——
2020-11-27$36.00$80.080——
2020-11-25$36.00$80.080——
2020-11-24$36.00$80.08600——
2020-11-23$36.00$80.082,100——
2020-11-20$35.00$77.861,000——
2020-11-19$34.50$76.75300——
2020-11-18$34.05$75.740——
2020-11-17$34.05$75.74400——
2020-11-16$34.00$75.63200——
2020-11-13$34.15$75.974,600——
2020-11-12$35.75$79.530——
2020-11-11$35.75$79.53100——
2020-11-10$34.49$76.72600——
2020-11-09$35.15$78.19600——
2020-11-06$32.54$72.390——
2020-11-05$32.54$72.391,600——
2020-11-04$33.00$73.41200——
2020-11-03$33.00$73.411,100——
2020-11-02$33.20$73.851,400——
2020-10-30$33.00$73.413,500——
2020-10-29$33.52$74.572,300——
2020-10-28$34.20$76.081,300——
2020-10-27$35.00$77.867,400——
2020-10-26$34.00$75.630——
2020-10-23$34.00$75.63800——
2020-10-22$32.01$71.210——
2020-10-21$32.01$71.21400——
2020-10-20$32.00$71.180——
2020-10-19$32.00$71.18100——
2020-10-16$32.00$71.18200——
2020-10-15$32.50$72.300——
2020-10-14$32.50$72.30900——
2020-10-13$32.50$72.300——
2020-10-12$32.50$72.300——
2020-10-09$32.50$72.30900——
2020-10-08$32.50$72.30600——
2020-10-07$32.90$73.190——
2020-10-06$32.90$73.19500——
2020-10-05$31.00$68.96700——
2020-10-02$30.65$68.18500——
2020-10-01$31.00$68.960——
2020-09-30$31.00$68.961,100——
2020-09-29$30.65$68.18200——
2020-09-28$30.85$68.63500——
2020-09-25$30.60$68.070——
2020-09-24$30.60$68.07100——
2020-09-23$31.00$68.271,300——
2020-09-22$31.00$68.271,200——
2020-09-21$32.00$70.470——
2020-09-18$32.00$70.470——
2020-09-17$32.00$70.47200——
2020-09-16$32.00$70.470——
2020-09-15$32.00$70.47600——
2020-09-14$32.00$70.47600——
2020-09-11$31.00$68.27300——
2020-09-10$31.00$68.270——
2020-09-09$31.00$68.270——
2020-09-08$31.00$68.270——
2020-09-04$31.00$68.27400——
2020-09-03$31.00$68.271,000——
2020-09-02$30.75$67.722,200——
2020-09-01$30.85$67.942,000——
2020-08-31$30.86$67.96700——
2020-08-28$30.95$68.162,400——
2020-08-27$30.62$67.43600——
2020-08-26$31.00$68.27100——
2020-08-25$31.00$68.27700——
2020-08-24$31.25$68.828,900——
2020-08-21$30.97$68.200——
2020-08-20$30.97$68.200——
2020-08-19$30.97$68.20900——
2020-08-18$31.00$68.271,000——
2020-08-17$30.50$67.17300——
2020-08-14$31.95$70.36800——
2020-08-13$31.05$68.3811,300——
2020-08-12$30.75$67.72200——
2020-08-11$30.75$67.721,500——
2020-08-10$30.99$68.251,300——
2020-08-07$30.75$67.72200——
2020-08-06$30.50$67.170——
2020-08-05$30.50$67.17200——
2020-08-04$30.85$67.94100——
2020-08-03$30.85$67.941,300——
2020-07-31$31.45$69.26800——
2020-07-30$31.20$68.713,900——
2020-07-29$30.25$66.620——
2020-07-28$30.25$66.622,100——
2020-07-27$30.00$66.072,100——
2020-07-24$31.00$68.270——
2020-07-23$31.00$68.27500——
2020-07-22$30.89$68.03300——
2020-07-21$30.89$68.03300——
2020-07-20$30.00$66.070——
2020-07-17$30.00$66.07900——
2020-07-16$30.69$67.59500——
2020-07-15$31.05$68.380——
2020-07-14$31.05$68.380——
2020-07-13$31.05$68.38400——
2020-07-10$32.00$70.470——
2020-07-09$32.00$70.47300——
2020-07-08$32.55$71.681,200——
2020-07-07$32.75$72.12700——
2020-07-06$32.75$72.121,800——
2020-07-02$32.80$72.23400——
2020-07-01$32.80$72.230——
2020-06-30$32.80$72.23100——
2020-06-29$32.80$72.23800——
2020-06-26$32.50$71.57300——
2020-06-25$32.90$72.451,500——
2020-06-24$32.90$71.77100——
2020-06-23$32.00$69.811,600——
2020-06-22$33.49$73.062,200——
2020-06-19$34.00$74.170——
2020-06-18$34.00$74.170——
2020-06-17$34.00$74.170——
2020-06-16$34.00$74.170——
2020-06-15$34.00$74.170——
2020-06-12$34.00$74.17500——
2020-06-11$33.65$73.41700——
2020-06-10$33.50$73.081,600——
2020-06-09$33.50$73.08500——
2020-06-08$33.49$73.06200——
2020-06-05$32.27$70.40800——
2020-06-04$31.64$69.02900——
2020-06-03$31.50$68.72200——
2020-06-02$31.89$69.57600——
2020-06-01$31.00$67.63300——
2020-05-29$31.00$67.630——
2020-05-28$31.00$67.634,100——
2020-05-27$30.25$65.991,900——
2020-05-26$29.65$64.68300——
2020-05-22$29.50$64.3541,800——
2020-05-21$29.25$63.8120,000——
2020-05-20$29.00$63.260——
2020-05-19$29.00$63.2620,900——
2020-05-18$29.75$64.90400——
2020-05-15$29.99$65.420——
2020-05-14$29.99$65.422,600——
2020-05-13$29.65$64.68300——
2020-05-12$29.75$64.905,900——
2020-05-11$30.45$66.432,400——
2020-05-08$30.45$66.431,800——
2020-05-07$31.00$67.631,500——
2020-05-06$30.00$65.452,400——
2020-05-05$31.00$67.631,000——
2020-05-04$30.65$66.864,100——
2020-05-01$32.25$70.35200——
2020-04-30$32.28$70.428,000——
2020-04-29$31.75$69.267,700——
2020-04-28$31.55$68.831,400——
2020-04-27$31.50$68.721,400——
2020-04-24$31.50$68.720——
2020-04-23$31.50$68.720——
2020-04-22$31.50$68.72800——
2020-04-21$30.62$66.80600——
2020-04-20$31.00$67.630——
2020-04-17$31.00$67.63400——
2020-04-16$30.62$66.80400——
2020-04-15$31.00$67.63200——
2020-04-14$31.00$67.63600——
2020-04-13$31.75$69.26700——
2020-04-09$31.50$68.721,100——
2020-04-08$30.99$67.600——
2020-04-07$30.99$67.60200——
2020-04-06$31.54$68.803,800——
2020-04-03$32.00$69.810——
2020-04-02$32.00$69.810——
2020-04-01$32.00$69.812,300——
2020-03-31$31.50$68.72800——
2020-03-30$30.72$67.021,300——
2020-03-27$31.50$68.721,300——
2020-03-26$31.75$69.262,800——
2020-03-25$31.32$67.656,700——
2020-03-24$32.00$69.12300——
2020-03-23$32.00$69.12900——
2020-03-20$33.75$72.90600——
2020-03-19$33.75$72.901,300——
2020-03-18$36.00$77.76700——
2020-03-17$37.00$79.92500——
2020-03-16$37.25$80.46500——
2020-03-13$37.57$81.152,000——
2020-03-12$37.50$81.00800——
2020-03-11$39.00$84.24400——
2020-03-10$39.00$84.24700——
2020-03-09$40.00$86.40400——
2020-03-06$41.00$88.561,300——
2020-03-05$41.82$90.33600——
2020-03-04$42.00$90.722,400——
2020-03-03$42.32$91.41500——
2020-03-02$43.17$93.24300——
2020-02-28$43.00$92.881,600——
2020-02-27$43.50$93.963,300——
2020-02-26$43.90$94.82900——
2020-02-25$44.02$95.080——
2020-02-24$44.02$95.08700——
2020-02-21$44.19$95.450——
2020-02-20$44.19$95.45800——
2020-02-19$44.50$96.124,000——
2020-02-18$44.30$95.68400——
2020-02-14$44.30$95.680——
2020-02-13$44.30$95.680——
2020-02-12$44.30$95.68100——
2020-02-11$44.50$96.120——
2020-02-10$44.50$96.121,200——
2020-02-07$44.30$95.686,300——
2020-02-06$44.80$96.763,000——
2020-02-05$44.85$96.8721,000——
2020-02-04$45.41$98.080——
2020-02-03$45.41$98.08100——
2020-01-31$45.55$98.38500——
2020-01-30$45.55$98.38900——
2020-01-29$45.58$98.451,200——
2020-01-28$45.66$98.62400——
2020-01-27$45.80$98.92600——
2020-01-24$45.66$98.62700——
2020-01-23$45.88$99.10900——
2020-01-22$46.05$99.460——
2020-01-21$46.05$99.460——
2020-01-17$46.05$99.466,100——
2020-01-16$45.82$98.970——
2020-01-15$45.82$98.974,200——
2020-01-14$46.00$99.36100——
2020-01-13$46.00$99.36100——
2020-01-10$45.80$98.92500——
2020-01-09$45.80$98.923,500——
2020-01-08$46.00$99.361,800——
2020-01-07$46.20$99.79600——
2020-01-06$46.15$99.680——
2020-01-03$46.15$99.68100——
2020-01-02$45.90$99.140——