Finward Bancorp Stock Price History
NASDAQ: FNWDFinanceSavings InstitutionsUSD
41.17-0.47 (-1.13%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
FNWD price history at a glance
The price history for Finward Bancorp (FNWD) on this page begins on May 18, 1998, when the stock closed at $21.13; it most recently closed at $41.17 on October 5, 2026. The highest price in this record is $50.00, reached on November 8, 2021; the latest close is 17.7% below that peak. Across the 27 complete calendar years in the table, FNWD finished higher in 15 and lower in 12. Its best year was 2012 (+32.6%) and its worst was 2023 (-30.3%).
Over roughly 28 years the share price changed +94.9%, a 2.4% compound annual price return (excluding dividends). In the last 12 months alone, FNWD has gained 33.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1998
- $50.00
- Date of high
- Nov 8, 2021
- Low since 1998
- $11.30
- Date of low
- Dec 13, 2010
- 52-week high
- $45.90
- 52-week low
- $30.05
- Last close
- $41.17
FNWD returns
1 week
-2.86%
1 month
-3.85%
3 months
+15.68%
6 months
+17.63%
Year to date
+16.99%
1 year
+33.37%
3 years
+88.42%
5 years
-1.86%
FNWD price return, excluding dividends.
FNWD annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 41.17 | +15.65% |
| 2025 | 35.60 | +25.71% |
| 2024 | 28.32 | +12.20% |
| 2023 | 25.24 | -30.28% |
| 2022 | 36.20 | -21.10% |
| 2021 | 45.88 | +27.09% |
| 2020 | 36.10 | -21.78% |
| 2019 | 46.15 | +7.33% |
| 2018 | 43.00 | -3.37% |
| 2017 | 44.50 | +14.54% |
| 2016 | 38.85 | +26.14% |
| 2015 | 30.80 | +16.23% |
| 2014 | 26.50 | +6.00% |
| 2013 | 25.00 | +30.89% |
| 2012 | 19.10 | +32.64% |
| 2011 | 14.40 | -3.36% |
| 2010 | 14.90 | -13.62% |
| 2009 | 17.25 | -21.59% |
| 2008 | 22.00 | -6.38% |
| 2007 | 23.50 | -25.87% |
| 2006 | 31.70 | 0.00% |
| 2005 | 31.70 | -13.15% |
| 2004 | 36.50 | +17.74% |
| 2003 | 31.00 | +27.05% |
| 2002 | 24.40 | +15.64% |
| 2001 | 21.10 | +5.50% |
| 2000 | 20.00 | -6.98% |
| 1999 | 21.50 | +2.38% |
| 1998* | 21.00 | -0.59% |
* Partial year: the record begins after the start of 1998; return measured from the first available close.
2026 return is year to date.
FNWD daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 41.17 | 41.24 | 41.10 | 41.17 | -1.13% | |
| 40.97 | 41.69 | 40.92 | 41.64 | +1.09% | |
| 41.17 | 41.82 | 41.03 | 41.19 | -1.22% | |
| 41.80 | 42.22 | 41.70 | 41.70 | -0.48% | |
| 42.22 | 42.56 | 41.90 | 41.90 | -1.13% | |
| 42.63 | 42.75 | 42.33 | 42.38 | +1.27% | |
| 41.35 | 41.86 | 41.35 | 41.85 | +0.48% | |
| 42.12 | 42.12 | 41.57 | 41.65 | -1.23% | |
| 42.46 | 42.83 | 41.93 | 42.17 | -0.66% | |
| 42.74 | 42.86 | 42.42 | 42.45 | -1.83% | |
| 42.15 | 43.58 | 42.15 | 43.24 | +2.32% | |
| 41.71 | 42.26 | 41.71 | 42.26 | +1.44% | |
| 41.98 | 42.02 | 41.49 | 41.66 | -1.16% | |
| 42.53 | 42.53 | 41.84 | 42.15 | -0.09% | |
| 42.61 | 42.93 | 42.19 | 42.19 | -0.92% | |
| 42.31 | 42.94 | 42.31 | 42.58 | -0.49% | |
| 43.07 | 43.14 | 42.79 | 42.79 | -0.12% | |
| 43.33 | 43.48 | 42.62 | 42.84 | -1.61% | |
| 43.47 | 44.24 | 43.44 | 43.54 | -0.23% | |
| 42.79 | 43.83 | 42.79 | 43.64 | +1.09% | |
| 43.50 | 43.90 | 43.08 | 43.17 | +0.21% | |
| 43.03 | 43.35 | 42.99 | 43.08 | +0.61% | |
| 43.37 | 43.37 | 42.82 | 42.82 | -2.06% | |
| 43.60 | 43.89 | 43.60 | 43.72 | -0.41% | |
| 43.84 | 44.20 | 43.78 | 43.90 | +0.37% | |
| 43.74 | 44.14 | 43.74 | 43.74 | +0.76% | |
| 42.79 | 44.10 | 42.79 | 43.41 | +2.00% | |
| 43.19 | 43.19 | 42.56 | 42.56 | -1.09% | |
| 43.50 | 43.50 | 42.92 | 43.03 | -0.74% | |
| 42.93 | 43.76 | 42.93 | 43.35 | +0.74% | |
| 43.70 | 43.72 | 43.00 | 43.03 | -0.78% | |
| 43.38 | 43.60 | 43.32 | 43.37 | +0.72% | |
| 43.43 | 43.43 | 43.06 | 43.06 | -0.90% | |
| 43.74 | 43.83 | 43.45 | 43.45 | -0.11% | |
| 44.13 | 44.13 | 43.34 | 43.50 | +0.32% | |
| 43.61 | 43.75 | 43.16 | 43.36 | +0.32% | |
| 44.48 | 44.48 | 43.22 | 43.22 | -2.85% | |
| 45.03 | 45.03 | 44.49 | 44.49 | -1.13% | |
| 44.84 | 45.29 | 44.84 | 45.00 | -0.62% | |
| 45.40 | 45.60 | 45.15 | 45.28 | +0.27% | |
| 45.18 | 45.74 | 45.03 | 45.16 | +0.31% | |
| 45.00 | 45.25 | 44.87 | 45.02 | +0.60% | |
| 44.48 | 44.99 | 44.48 | 44.75 | +1.20% | |
| 44.67 | 44.72 | 44.13 | 44.22 | -0.65% | |
| 44.34 | 44.73 | 44.33 | 44.51 | +0.11% | |
| 45.50 | 45.75 | 44.30 | 44.46 | -1.79% | |
| 45.50 | 45.71 | 45.19 | 45.27 | +0.33% | |
| 45.00 | 45.90 | 45.00 | 45.12 | +0.13% | |
| 44.90 | 45.31 | 44.86 | 45.06 | +1.35% | |
| 44.14 | 44.81 | 44.14 | 44.46 | +0.23% | |
| 44.06 | 45.00 | 44.06 | 44.36 | +0.27% | |
| 43.62 | 44.99 | 43.62 | 44.24 | -0.32% | |
| 44.63 | 44.64 | 44.00 | 44.38 | +0.32% | |
| 44.40 | 45.00 | 44.19 | 44.24 | -0.83% | |
| 44.79 | 44.92 | 44.56 | 44.61 | +0.02% | |
| 44.70 | 44.79 | 43.55 | 44.60 | -0.42% | |
| 43.12 | 44.79 | 43.12 | 44.79 | +22.75% | |
| 36.51 | 36.51 | 36.30 | 36.49 | -0.38% | |
| 36.30 | 36.63 | 36.26 | 36.63 | +0.94% | |
| 36.38 | 36.38 | 36.10 | 36.29 | -0.14% | |
| 36.00 | 36.77 | 35.62 | 36.34 | +0.47% | |
| 36.70 | 36.70 | 36.07 | 36.17 | -0.36% | |
| 35.80 | 37.06 | 35.70 | 36.30 | +0.14% | |
| 35.90 | 36.25 | 35.88 | 36.25 | +1.85% | |
| 35.59 | 35.65 | 35.50 | 35.59 | -0.17% | |
| 35.15 | 36.19 | 35.15 | 35.65 | +0.51% | |
| 36.02 | 36.07 | 35.45 | 35.47 | -1.83% | |
| 37.10 | 39.19 | 35.34 | 36.13 | -2.51% | |
| 36.49 | 37.63 | 36.03 | 37.06 | +0.71% | |
| 37.10 | 37.92 | 36.80 | 36.80 | -0.05% | |
| 36.73 | 37.41 | 36.73 | 36.82 | +0.11% | |
| 36.43 | 38.06 | 36.00 | 36.78 | +2.02% | |
| 33.86 | 36.39 | 33.86 | 36.05 | +5.81% | |
| 34.33 | 35.55 | 34.00 | 34.07 | -0.64% | |
| 34.40 | 34.48 | 33.61 | 34.29 | +0.44% | |
| 34.20 | 34.69 | 33.01 | 34.14 | +0.06% | |
| 34.40 | 34.40 | 33.29 | 34.12 | -0.93% | |
| 34.19 | 34.44 | 33.17 | 34.44 | +0.73% | |
| 33.68 | 34.19 | 32.31 | 34.19 | +1.39% | |
| 33.58 | 34.19 | 33.58 | 33.72 | -0.09% | |
| 33.50 | 34.10 | 33.06 | 33.75 | +0.75% | |
| 33.49 | 33.84 | 33.35 | 33.50 | -1.44% | |
| 33.71 | 34.00 | 33.24 | 33.99 | -0.03% | |
| 34.38 | 34.38 | 33.25 | 34.00 | -0.44% | |
| 33.25 | 35.20 | 32.15 | 34.15 | +3.08% | |
| 32.49 | 33.84 | 32.49 | 33.13 | +1.35% | |
| 32.38 | 32.95 | 31.94 | 32.69 | +0.71% | |
| 32.43 | 33.36 | 31.84 | 32.46 | -0.67% | |
| 32.01 | 32.73 | 32.00 | 32.68 | +1.49% | |
| 32.25 | 32.46 | 31.81 | 32.20 | -1.29% | |
| 32.38 | 33.10 | 32.38 | 32.62 | -0.61% | |
| 32.54 | 33.00 | 32.39 | 32.82 | -0.49% | |
| 32.61 | 32.98 | 31.95 | 32.98 | 0.00% | |
| 32.44 | 33.00 | 32.05 | 32.98 | +0.76% | |
| 32.32 | 32.73 | 32.23 | 32.73 | +0.71% | |
| 32.53 | 33.64 | 32.15 | 32.50 | +0.81% | |
| 32.01 | 32.50 | 31.94 | 32.24 | +0.22% | |
| 33.54 | 33.55 | 32.17 | 32.17 | -4.82% | |
| 33.50 | 34.93 | 33.26 | 33.80 | +1.32% | |
| 33.35 | 33.36 | 33.11 | 33.36 | +1.55% | |
| 32.37 | 33.29 | 32.17 | 32.85 | +1.08% | |
| 32.10 | 32.60 | 32.10 | 32.50 | +0.34% | |
| 31.81 | 32.51 | 31.58 | 32.39 | +2.50% | |
| 31.50 | 31.86 | 31.04 | 31.60 | +0.16% | |
| 31.78 | 31.78 | 30.91 | 31.55 | -0.60% | |
| 31.47 | 31.74 | 30.59 | 31.74 | -0.03% | |
| 31.70 | 32.30 | 31.51 | 31.75 | -0.31% | |
| 31.00 | 32.04 | 31.00 | 31.85 | +2.58% | |
| 31.00 | 31.85 | 31.00 | 31.05 | -0.80% | |
| 30.05 | 31.76 | 30.05 | 31.30 | +3.16% | |
| 31.69 | 31.69 | 30.10 | 30.34 | -5.51% | |
| 31.90 | 32.11 | 31.70 | 32.11 | -0.22% | |
| 31.91 | 32.20 | 31.45 | 32.18 | +0.81% | |
| 32.76 | 33.05 | 31.75 | 31.92 | -3.36% | |
| 33.52 | 34.08 | 33.02 | 33.03 | -1.49% | |
| 33.51 | 34.99 | 33.11 | 33.53 | -0.80% | |
| 33.22 | 33.97 | 33.22 | 33.80 | +1.81% | |
| 33.06 | 33.32 | 32.82 | 33.20 | -0.39% | |
| 32.26 | 33.87 | 32.26 | 33.33 | +2.90% | |
| 34.26 | 34.68 | 31.22 | 32.39 | -5.62% | |
| 34.64 | 34.92 | 34.32 | 34.32 | -1.32% | |
| 34.98 | 35.59 | 34.78 | 34.78 | +0.35% | |
| 35.06 | 35.23 | 34.66 | 34.66 | -1.08% | |
| 34.60 | 35.47 | 34.60 | 35.04 | -0.17% | |
| 35.30 | 35.30 | 35.10 | 35.10 | -0.45% | |
| 35.04 | 35.26 | 34.93 | 35.26 | +0.74% | |
| 35.00 | 35.00 | 34.96 | 35.00 | -0.11% | |
| 34.80 | 35.04 | 34.80 | 35.04 | +1.30% | |
| 34.42 | 34.80 | 34.22 | 34.59 | +1.05% | |
| 34.41 | 34.75 | 34.23 | 34.23 | -1.69% | |
| 34.56 | 34.85 | 34.35 | 34.82 | -0.63% | |
| 35.11 | 35.16 | 34.59 | 35.04 | -2.12% | |
| 35.56 | 37.00 | 35.20 | 35.80 | -1.38% | |
| 36.50 | 36.50 | 36.19 | 36.30 | -0.14% | |
| 36.30 | 36.39 | 36.12 | 36.35 | +3.09% | |
| 35.75 | 35.75 | 35.26 | 35.26 | -2.87% | |
| 36.97 | 36.97 | 36.30 | 36.30 | -1.01% | |
| 37.24 | 37.24 | 36.60 | 36.67 | -0.92% | |
| 36.80 | 37.01 | 36.80 | 37.01 | -2.89% | |
| 38.93 | 38.93 | 37.62 | 38.11 | -0.76% | |
| 37.72 | 38.40 | 37.72 | 38.40 | +1.96% | |
| 37.25 | 38.00 | 37.25 | 37.66 | +1.89% | |
| 37.50 | 37.90 | 36.96 | 36.96 | -0.73% | |
| 37.75 | 38.15 | 37.20 | 37.23 | -1.87% | |
| 37.60 | 37.94 | 37.35 | 37.94 | +1.04% | |
| 36.85 | 37.60 | 36.85 | 37.55 | +0.81% | |
| 36.68 | 37.75 | 36.41 | 37.25 | +0.30% | |
| 37.21 | 37.89 | 36.89 | 37.14 | +0.22% | |
| 37.38 | 37.38 | 36.50 | 37.06 | -1.04% | |
| 37.05 | 37.80 | 36.98 | 37.45 | +0.43% | |
| 36.52 | 37.40 | 36.52 | 37.29 | +2.11% | |
| 36.34 | 36.64 | 35.79 | 36.52 | +1.93% | |
| 36.67 | 36.75 | 35.83 | 35.83 | -0.91% | |
| 37.27 | 37.27 | 36.13 | 36.16 | -1.82% | |
| 37.16 | 37.90 | 36.53 | 36.83 | -1.42% | |
| 36.89 | 37.93 | 36.89 | 37.36 | +0.86% | |
| 36.61 | 37.04 | 36.61 | 37.04 | +1.20% | |
| 37.00 | 37.50 | 36.60 | 36.60 | +1.98% | |
| 35.40 | 36.65 | 35.40 | 35.89 | +1.96% | |
| 36.98 | 37.02 | 35.20 | 35.20 | -4.24% | |
| 36.25 | 36.76 | 35.65 | 36.76 | +0.71% | |
| 35.96 | 36.87 | 35.96 | 36.50 | -1.93% | |
| 37.00 | 37.31 | 36.75 | 37.22 | +0.62% | |
| 38.12 | 38.12 | 36.99 | 36.99 | -1.73% | |
| 37.50 | 37.64 | 36.85 | 37.64 | +1.81% | |
| 37.95 | 38.03 | 36.97 | 36.97 | -1.18% | |
| 38.50 | 38.50 | 37.41 | 37.41 | -2.76% | |
| 38.62 | 38.70 | 38.47 | 38.47 | -0.85% | |
| 38.80 | 38.97 | 38.67 | 38.80 | +0.03% | |
| 38.11 | 38.99 | 38.11 | 38.79 | +1.02% | |
| 38.42 | 38.67 | 38.16 | 38.40 | +1.43% | |
| 38.36 | 38.70 | 37.86 | 37.86 | -1.02% | |
| 38.05 | 38.49 | 37.28 | 38.25 | +3.32% | |
| 36.68 | 37.99 | 36.57 | 37.02 | +1.01% | |
| 35.57 | 36.82 | 35.45 | 36.65 | +0.85% | |
| 35.50 | 36.34 | 35.37 | 36.34 | +3.98% | |
| 36.21 | 36.21 | 34.76 | 34.95 | -4.61% | |
| 36.56 | 36.87 | 36.42 | 36.64 | +0.44% | |
| 36.86 | 36.86 | 36.01 | 36.48 | -0.46% | |
| 36.45 | 36.65 | 36.45 | 36.65 | -2.47% | |
| 38.55 | 38.74 | 37.23 | 37.58 | -1.00% | |
| 36.56 | 37.96 | 36.13 | 37.96 | +4.95% | |
| 36.38 | 36.60 | 35.87 | 36.17 | +0.72% | |
| 35.56 | 36.37 | 35.19 | 35.91 | +0.70% | |
| 35.09 | 36.37 | 34.12 | 35.66 | +1.11% | |
| 35.12 | 35.35 | 34.64 | 35.27 | +0.92% | |
| 34.64 | 35.36 | 34.53 | 34.95 | +1.13% | |
| 34.99 | 35.06 | 34.48 | 34.56 | -0.26% | |
| 35.32 | 35.46 | 34.21 | 34.65 | -1.65% | |
| 33.61 | 35.39 | 33.61 | 35.23 | +3.68% | |
| 33.91 | 34.40 | 33.61 | 33.98 | -0.23% | |
| 35.00 | 35.02 | 34.06 | 34.06 | -2.21% | |
| 35.37 | 35.94 | 34.83 | 34.83 | -2.16% | |
| 35.26 | 35.61 | 34.54 | 35.60 | +1.17% | |
| 35.22 | 35.98 | 34.95 | 35.19 | -0.68% | |
| 36.00 | 36.00 | 35.19 | 35.43 | +0.03% | |
| 36.48 | 36.48 | 35.30 | 35.42 | -3.88% | |
| 36.89 | 36.89 | 36.39 | 36.85 | -0.08% | |
| 37.11 | 37.34 | 36.75 | 36.88 | -1.07% | |
| 37.15 | 37.47 | 37.06 | 37.28 | -0.64% | |
| 37.82 | 38.02 | 37.09 | 37.52 | -1.32% | |
| 38.36 | 38.36 | 37.37 | 38.02 | -0.76% | |
| 37.84 | 38.72 | 37.75 | 38.31 | +1.48% | |
| 38.25 | 38.25 | 37.45 | 37.75 | -1.54% | |
| 39.08 | 39.20 | 38.34 | 38.34 | -1.64% | |
| 39.33 | 39.35 | 38.82 | 38.98 | +0.10% | |
| 39.21 | 39.24 | 38.44 | 38.94 | -0.28% | |
| 38.71 | 39.20 | 38.71 | 39.05 | +1.32% | |
| 36.37 | 38.74 | 36.37 | 38.54 | +1.13% | |
| 38.42 | 38.72 | 37.79 | 38.11 | +0.18% | |
| 38.57 | 38.97 | 38.02 | 38.04 | -1.35% | |
| 39.21 | 39.65 | 38.27 | 38.56 | -2.31% | |
| 39.60 | 39.88 | 38.91 | 39.47 | -1.15% | |
| 38.15 | 39.99 | 38.15 | 39.93 | +4.94% | |
| 38.18 | 39.84 | 37.98 | 38.05 | -0.89% | |
| 38.01 | 39.15 | 37.90 | 38.39 | +1.00% | |
| 37.54 | 38.47 | 36.97 | 38.01 | +0.03% | |
| 37.37 | 38.49 | 36.63 | 38.00 | +2.15% | |
| 37.38 | 37.98 | 36.93 | 37.20 | +1.75% | |
| 37.11 | 37.44 | 36.20 | 36.56 | -0.84% | |
| 36.05 | 37.44 | 36.05 | 36.87 | +2.73% | |
| 36.00 | 36.57 | 35.76 | 35.89 | -0.31% | |
| 36.00 | 36.41 | 35.50 | 36.00 | +0.53% | |
| 35.00 | 36.14 | 35.00 | 35.81 | +1.88% | |
| 35.67 | 36.41 | 35.14 | 35.15 | -1.18% | |
| 35.79 | 36.03 | 34.29 | 35.57 | +0.59% | |
| 35.21 | 36.39 | 35.21 | 35.36 | +1.61% | |
| 34.41 | 35.10 | 34.10 | 34.80 | +0.52% | |
| 33.35 | 34.95 | 33.35 | 34.62 | +3.71% | |
| 34.50 | 34.50 | 32.38 | 33.38 | -0.24% | |
| 33.24 | 33.74 | 33.19 | 33.46 | +0.78% | |
| 33.48 | 34.18 | 32.80 | 33.20 | -0.69% | |
| 33.70 | 33.70 | 33.04 | 33.43 | -1.39% | |
| 34.51 | 34.72 | 33.53 | 33.90 | -1.51% | |
| 35.32 | 35.32 | 34.27 | 34.42 | -2.08% | |
| 34.88 | 35.65 | 34.74 | 35.15 | +0.66% | |
| 33.51 | 35.66 | 33.00 | 34.92 | +3.34% | |
| 34.00 | 35.24 | 33.10 | 33.79 | +4.10% | |
| 33.12 | 34.00 | 32.46 | 32.46 | -1.34% | |
| 33.29 | 34.02 | 32.82 | 32.90 | -0.90% | |
| 33.50 | 34.40 | 32.87 | 33.20 | -0.06% | |
| 33.11 | 34.23 | 32.98 | 33.22 | +0.67% | |
| 33.19 | 33.55 | 32.86 | 33.00 | -0.06% | |
| 32.52 | 33.44 | 32.44 | 33.02 | +1.57% | |
| 32.44 | 33.24 | 31.90 | 32.51 | +0.46% | |
| 31.79 | 32.49 | 31.79 | 32.36 | +1.38% | |
| 32.60 | 33.15 | 31.22 | 31.92 | -1.85% | |
| 32.75 | 33.28 | 32.34 | 32.52 | +0.93% | |
| 31.23 | 32.52 | 31.20 | 32.22 | +3.30% | |
| 31.15 | 32.40 | 30.64 | 31.19 | +1.04% | |
| 32.01 | 32.34 | 30.85 | 30.87 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FNWD chart for longer ranges.