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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$45.88$105.87300——
2021-12-30$45.88$105.873,800——
2021-12-29$48.00$110.76800——
2021-12-28$48.94$112.933,700——
2021-12-27$49.00$112.35300——
2021-12-23$49.57$113.660——
2021-12-22$49.57$113.668,300——
2021-12-21$47.45$108.805,400——
2021-12-20$46.90$107.545,900——
2021-12-17$45.69$104.7667,400——
2021-12-16$47.40$108.687,400——
2021-12-15$49.80$114.1920,000——
2021-12-14$49.75$114.074,500——
2021-12-13$49.74$114.055,700——
2021-12-10$49.80$114.194,800——
2021-12-09$49.99$114.623,400——
2021-12-08$49.99$114.626,800——
2021-12-07$50.00$114.6516,300——
2021-12-06$48.33$110.822,200——
2021-12-03$49.00$112.353,500——
2021-12-02$47.00$107.771,700——
2021-12-01$47.56$109.0510,500——
2021-11-30$45.57$104.49900——
2021-11-29$46.18$105.890——
2021-11-26$46.18$105.89400——
2021-11-24$47.00$107.770——
2021-11-23$47.00$107.77200——
2021-11-22$48.00$110.063,800——
2021-11-19$47.78$109.56700——
2021-11-18$48.00$110.064,300——
2021-11-17$48.00$110.06700——
2021-11-16$48.00$110.06800——
2021-11-15$46.79$107.291,100——
2021-11-12$47.16$108.13700——
2021-11-11$46.59$106.831,700——
2021-11-10$47.40$108.68800——
2021-11-09$47.75$109.49300——
2021-11-08$48.00$110.062,700——
2021-11-05$45.78$104.97400——
2021-11-04$46.75$107.197,100——
2021-11-03$46.75$107.195,900——
2021-11-02$45.00$103.181,900——
2021-11-01$43.85$100.54600——
2021-10-29$42.75$98.020——
2021-10-28$42.75$98.02200——
2021-10-27$42.89$98.34400——
2021-10-26$42.75$98.021,600——
2021-10-25$42.75$98.021,700——
2021-10-22$42.30$96.991,000——
2021-10-21$42.25$96.8810,500——
2021-10-20$41.99$96.281,600——
2021-10-19$41.87$96.001,000——
2021-10-18$41.85$95.962,800——
2021-10-15$41.95$96.19400——
2021-10-14$42.25$96.88600——
2021-10-13$41.91$96.10100——
2021-10-12$41.85$95.966,200——
2021-10-11$42.35$97.103,700——
2021-10-08$42.35$97.103,800——
2021-10-07$42.88$98.3215,400——
2021-10-06$42.00$96.30600——
2021-10-05$42.35$97.101,300——
2021-10-04$41.05$94.120——
2021-10-01$41.05$94.120——
2021-09-30$41.05$94.122,800——
2021-09-29$41.61$95.411,000——
2021-09-28$41.56$95.292,200——
2021-09-27$41.51$95.181,200——
2021-09-24$42.40$97.221,100——
2021-09-23$42.25$96.883,000——
2021-09-22$41.05$93.411,200——
2021-09-21$41.00$93.300——
2021-09-20$41.00$93.303,000——
2021-09-17$42.45$96.600——
2021-09-16$42.45$96.600——
2021-09-15$42.45$96.600——
2021-09-14$42.45$96.60400——
2021-09-13$42.50$96.71900——
2021-09-10$42.50$96.710——
2021-09-09$42.50$96.710——
2021-09-08$42.50$96.710——
2021-09-07$42.50$96.71700——
2021-09-03$42.70$97.17100——
2021-09-02$42.70$97.170——
2021-09-01$42.70$97.171,500——
2021-08-31$42.74$97.26500——
2021-08-30$41.35$94.101,800——
2021-08-27$42.15$95.920——
2021-08-26$42.15$95.92800——
2021-08-25$42.99$97.830——
2021-08-24$42.99$97.83200——
2021-08-23$42.25$96.142,900——
2021-08-20$41.48$94.390——
2021-08-19$41.48$94.39300——
2021-08-18$41.75$95.016,100——
2021-08-17$42.03$95.642,200——
2021-08-16$42.05$95.690——
2021-08-13$42.05$95.694,900——
2021-08-12$42.66$97.08300——
2021-08-11$43.44$98.853,400——
2021-08-10$43.15$98.19900——
2021-08-09$43.45$98.87400——
2021-08-06$43.50$98.991,200——
2021-08-05$43.50$98.991,700——
2021-08-04$43.75$99.561,700——
2021-08-03$44.39$101.01400——
2021-08-02$44.49$101.24900——
2021-07-30$44.25$100.700——
2021-07-29$44.25$100.703,400——
2021-07-28$44.00$100.13100——
2021-07-27$43.03$97.92700——
2021-07-26$43.01$97.87100——
2021-07-23$43.00$97.85300——
2021-07-22$44.00$100.13500——
2021-07-21$44.50$101.260——
2021-07-20$44.50$101.26300——
2021-07-19$44.90$102.170——
2021-07-16$44.90$102.17700——
2021-07-15$44.15$100.47600——
2021-07-14$43.76$99.58100——
2021-07-13$43.75$99.561,400——
2021-07-12$44.00$100.13200——
2021-07-09$44.00$100.13100——
2021-07-08$43.56$99.13200——
2021-07-07$44.05$100.240——
2021-07-06$44.05$100.240——
2021-07-02$44.05$100.240——
2021-07-01$44.05$100.241,800——
2021-06-30$44.76$101.860——
2021-06-29$44.76$101.86300——
2021-06-28$44.94$102.271,900——
2021-06-25$44.94$102.270——
2021-06-24$44.94$102.27600——
2021-06-23$45.28$102.33300——
2021-06-22$45.30$102.380——
2021-06-21$45.30$102.380——
2021-06-18$45.30$102.381,700——
2021-06-17$45.30$102.38200——
2021-06-16$45.11$101.950——
2021-06-15$45.11$101.950——
2021-06-14$45.11$101.950——
2021-06-11$45.11$101.95100——
2021-06-10$45.20$102.15200——
2021-06-09$45.10$101.930——
2021-06-08$45.10$101.93200——
2021-06-07$45.10$101.93200——
2021-06-04$45.14$102.02600——
2021-06-03$46.00$103.96100——
2021-06-02$45.35$102.49100——
2021-06-01$45.10$101.930——
2021-05-28$45.10$101.930——
2021-05-27$45.10$101.93100——
2021-05-26$45.10$101.93100——
2021-05-25$44.55$100.682,100——
2021-05-24$44.00$99.440——
2021-05-21$44.00$99.440——
2021-05-20$44.00$99.443,500——
2021-05-19$44.00$99.440——
2021-05-18$44.00$99.443,600——
2021-05-17$43.75$98.88200——
2021-05-14$43.75$98.881,000——
2021-05-13$43.50$98.315,100——
2021-05-12$44.00$99.441,200——
2021-05-11$44.00$99.441,300——
2021-05-10$44.50$100.57200——
2021-05-07$44.75$101.14200——
2021-05-06$44.80$101.25200——
2021-05-05$44.75$101.141,700——
2021-05-04$44.95$101.59700——
2021-05-03$44.75$101.141,100——
2021-04-30$44.75$101.14500——
2021-04-29$44.75$101.141,800——
2021-04-28$45.00$101.702,500——
2021-04-27$45.00$101.70400——
2021-04-26$44.25$100.011,400——
2021-04-23$43.99$99.42100——
2021-04-22$44.00$99.4412,600——
2021-04-21$42.50$96.05100——
2021-04-20$42.50$96.05100——
2021-04-19$42.50$96.051,300——
2021-04-16$42.75$96.620——
2021-04-15$42.75$96.62100——
2021-04-14$42.75$96.62100——
2021-04-13$42.75$96.623,000——
2021-04-12$42.75$96.622,300——
2021-04-09$42.75$96.62100——
2021-04-08$42.45$95.94300——
2021-04-07$42.40$95.821,000——
2021-04-06$42.39$95.80900——
2021-04-05$42.01$94.941,300——
2021-04-01$42.20$95.375,000——
2021-03-31$42.70$96.50100——
2021-03-30$42.75$96.62500——
2021-03-29$42.75$96.62600——
2021-03-26$42.60$96.280——
2021-03-25$42.60$96.28700——
2021-03-24$42.10$94.45700——
2021-03-23$42.25$94.78200——
2021-03-22$41.55$93.210——
2021-03-19$41.55$93.213,000——
2021-03-18$41.95$94.111,200——
2021-03-17$41.94$94.093,000——
2021-03-16$41.90$94.002,300——
2021-03-15$41.50$93.102,100——
2021-03-12$41.45$92.99700——
2021-03-11$41.50$93.10200——
2021-03-10$41.40$92.888,900——
2021-03-09$41.25$92.54900——
2021-03-08$41.43$92.944,700——
2021-03-05$40.74$91.401,400——
2021-03-04$40.55$90.971,500——
2021-03-03$40.33$90.480——
2021-03-02$40.33$90.48300——
2021-03-01$40.74$91.40300——
2021-02-26$40.10$89.96800——
2021-02-25$40.50$90.86600——
2021-02-24$40.10$89.962,100——
2021-02-23$40.50$90.863,800——
2021-02-22$40.75$91.420——
2021-02-19$40.75$91.42700——
2021-02-18$40.55$90.97400——
2021-02-17$40.50$90.86100——
2021-02-16$40.50$90.861,700——
2021-02-12$41.12$92.251,200——
2021-02-11$41.00$91.981,300——
2021-02-10$40.50$90.86400——
2021-02-09$40.75$91.421,000——
2021-02-08$40.75$91.421,200——
2021-02-05$40.75$91.42200——
2021-02-04$40.52$90.901,100——
2021-02-03$39.58$88.790——
2021-02-02$39.58$88.790——
2021-02-01$39.58$88.791,500——
2021-01-29$39.65$88.955,800——
2021-01-28$40.01$89.764,000——
2021-01-27$40.30$90.413,000——
2021-01-26$40.50$90.860——
2021-01-25$40.50$90.861,600——
2021-01-22$41.00$91.98600——
2021-01-21$41.00$91.980——
2021-01-20$41.00$91.98300——
2021-01-19$42.00$94.221,000——
2021-01-15$42.75$95.901,100——
2021-01-14$40.99$91.96200——
2021-01-13$40.75$91.42400——
2021-01-12$40.50$90.86900——
2021-01-11$40.99$91.963,400——
2021-01-08$41.20$92.438,700——
2021-01-07$41.50$93.1010,200——
2021-01-06$38.00$85.257,600——
2021-01-05$36.85$82.67500——
2021-01-04$36.10$80.990——