Finward Bancorp (FNWD)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4601 | 1.47279129321 | 31.24 | 31.7001 | 30.26 | 1375 | 31.23816635 | CS |
| 4 | -0.0999 | -0.314150943396 | 31.8 | 33 | 30.26 | 2015 | 31.38901995 | CS |
| 12 | 4.2401 | 15.4410050983 | 27.46 | 33.0478 | 26.8 | 2980 | 29.97312554 | CS |
| 26 | 7.0101 | 28.3924665857 | 24.69 | 33.0478 | 23.5 | 3860 | 26.89136274 | CS |
| 52 | 12.5901 | 65.8822605965 | 19.11 | 33.0478 | 19.11 | 6600 | 24.19817685 | CS |
| 156 | -16.2999 | -33.958125 | 48 | 50 | 17.2914 | 5148 | 31.14728543 | CS |
| 260 | -15.7999 | -33.2629473684 | 47.5 | 50 | 17.2914 | 5145 | 31.16168761 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730500500 | 31.11 | -0.14 | -0.45 | 31.25 | 31.25 | 30.8 | 131 |
| 1730414100 | 31.25 | 0.01 | 0.03 | 30.99 | 31.25 | 30.755 | 2516 |
| 1730327700 | 31.24 | 0.01 | 0.03 | 31 | 31.24 | 30.94 | 940 |
| 1730241300 | 31.23 | -0.01 | -0.03 | 30.755 | 31.23 | 30.26 | 2049 |
| 1730154900 | 31.24 | 0.01 | 0.03 | 31.24 | 31.24 | 31.1004 | 1190 |
| 1729895700 | 31.23 | -0.01 | -0.03 | 31.25 | 31.25 | 31.23 | 283 |
| 1729809300 | 31.24 | 0.03 | 0.10 | 31.24 | 31.24 | 31.2 | 1349 |
| 1729722900 | 31.21 | 0 | 0.00 | 31.01 | 31.21 | 31.01 | 33 |
| 1729636500 | 31.21 | 0.14 | 0.45 | 31.095 | 31.21 | 31.095 | 730 |
| 1729550100 | 31.07 | 0.22 | 0.71 | 30.99 | 31.4 | 30.51 | 1680 |
| 1729290900 | 30.85 | -0.39 | -1.25 | 31.15 | 31.25 | 30.82 | 5248 |
| 1729204500 | 31.24 | -0.01 | -0.03 | 31.13 | 31.26 | 31.11 | 1662 |
| 1729118100 | 31.25 | -0.3 | -0.95 | 31.54 | 31.54 | 30.99 | 3476 |
| 1729031700 | 31.55 | 0.23 | 0.73 | 30.6901 | 31.89 | 30.6901 | 1970 |
| 1728945300 | 31.32 | -0.54 | -1.69 | 31.93 | 31.93 | 31.32 | 2430 |
| 1728686100 | 31.86 | 0.12 | 0.38 | 31.72 | 32.15 | 31.71 | 1883 |
| 1728599700 | 31.74 | -0.02 | -0.06 | 31.76 | 33 | 31.7 | 9863 |
| 1728513300 | 31.76 | -0.01 | -0.03 | 31.81 | 31.81 | 31.76 | 610 |
| 1728426900 | 31.77 | -0.02 | -0.06 | 31.63 | 31.77 | 31.53 | 1910 |
| 1728340500 | 31.79 | 0.01 | 0.03 | 31.8 | 31.81 | 31.79 | 145 |
| 1728081300 | 31.78 | 0.65 | 2.09 | 31.8099 | 31.8099 | 31.2 | 619 |
| 1727994900 | 31.13 | -0.57 | -1.80 | 31.06 | 31.78 | 30.5 | 4906 |
| 1727908500 | 31.7 | -0.15 | -0.47 | 31.63 | 31.77 | 31.63 | 1075 |
| 1727822100 | 31.85 | -0.13 | -0.41 | 31.7 | 31.85 | 31.51 | 652 |
| 1727735520 | 31.98 | 0 | 0.00 | 31.2622 | 32.24 | 31.14 | 5797 |
| 1727476500 | 31.98 | 0.28 | 0.88 | 31.33 | 32 | 31 | 6811 |
| 1727390100 | 31.7 | 0.5 | 1.60 | 31.05 | 31.7 | 31.05 | 316 |
| 1727303700 | 31.2 | -0.15 | -0.48 | 30.83 | 31.25 | 30.8 | 4393 |
| 1727217300 | 31.35 | -0.65 | -2.03 | 32 | 32 | 30.7 | 4029 |
| 1727130900 | 32 | 0.01 | 0.03 | 31.8 | 32.47 | 31.78 | 3359 |
| 1726871700 | 31.99 | -0.41 | -1.27 | 32.4 | 32.945 | 31.3 | 19195 |
| 1726785300 | 32.4 | 2.95 | 10.02 | 29.8 | 33.0478 | 29.1 | 7468 |
| 1726698900 | 29.45 | 1.42 | 5.07 | 28.3 | 29.59 | 28.3 | 5216 |
| 1726612500 | 28.03 | -0.67 | -2.33 | 28.65 | 28.65 | 28 | 4440 |
| 1726526100 | 28.7 | 0.18 | 0.61 | 28.5 | 28.7 | 28.29 | 2167 |
| 1726266900 | 28.525 | -0.33 | -1.13 | 28.5 | 28.65 | 28.28 | 2683 |
| 1726180500 | 28.85 | 1.18 | 4.26 | 27.6999 | 29.59 | 27.6999 | 8170 |
| 1726094100 | 27.67 | 0.01 | 0.04 | 27.74 | 27.85 | 27.43 | 1650 |
| 1726007700 | 27.66 | 0.31 | 1.13 | 27.35 | 27.74 | 27.35 | 924 |
| 1725921300 | 27.35 | -0.05 | -0.18 | 27.4 | 27.42 | 27.21 | 10529 |
| 1725662100 | 27.4 | 0.14 | 0.51 | 27.31 | 27.4 | 27.26 | 1491 |
| 1725575700 | 27.26 | 0 | 0.00 | 27.37 | 27.37 | 27.26 | 197 |
| 1725489300 | 27.26 | 0 | 0.00 | 27.27 | 27.27 | 27.26 | 45 |
| 1725402900 | 27.26 | 0.14 | 0.52 | 27.26 | 27.26 | 27.26 | 201 |
| 1725057300 | 27.12 | -0.23 | -0.84 | 27.25 | 27.3 | 27.12 | 1218 |
| 1724970900 | 27.35 | 0.02 | 0.07 | 27.35 | 27.35 | 27.271 | 4466 |
| 1724884500 | 27.33 | -0.02 | -0.07 | 27.31 | 27.33 | 27.31 | 279 |
| 1724798100 | 27.35 | 0.09 | 0.33 | 27.2 | 27.35 | 27 | 1757 |
| 1724711700 | 27.26 | -0.12 | -0.44 | 27.38 | 27.38 | 27.11 | 3500 |
| 1724452500 | 27.38 | 0.04 | 0.15 | 27.25 | 27.41 | 27.21 | 8085 |
| 1724366100 | 27.34 | -0.01 | -0.04 | 27.03 | 27.34 | 27.01 | 1703 |
| 1724279700 | 27.35 | 0 | 0.00 | 27.42 | 27.42 | 27.01 | 26 |
| 1724193300 | 27.35 | -0.01 | -0.04 | 27.36 | 27.36 | 27.168 | 1898 |
| 1724106900 | 27.36 | 0.06 | 0.22 | 27.4 | 27.4 | 27.3 | 1270 |
| 1723847700 | 27.3 | 0.19 | 0.70 | 27.16 | 27.3 | 27 | 4840 |
| 1723761300 | 27.11 | -0.14 | -0.51 | 27.28 | 27.34 | 26.8 | 3581 |
| 1723674900 | 27.25 | -0.07 | -0.26 | 27.54 | 27.54 | 27.25 | 1048 |
| 1723588500 | 27.32 | -0 | -0.00 | 27.32 | 27.435 | 27.32 | 1558 |
| 1723502100 | 27.3201 | -0.23 | -0.83 | 27.46 | 27.55 | 27.32 | 2024 |
| 1723242900 | 27.55 | -0.04 | -0.14 | 27.27 | 27.55 | 27.27 | 480 |
| 1723156500 | 27.59 | 0.12 | 0.44 | 27.35 | 27.59 | 27.35 | 385 |
| 1723070100 | 27.47 | -0.13 | -0.47 | 27.5 | 27.5 | 27.11 | 1138 |
| 1722983700 | 27.6 | -0.57 | -2.02 | 27.48 | 27.83 | 27.13 | 5836 |
| 1722897300 | 28.17 | 0 | 0.00 | 28.17 | 28.17 | 28.17 | 138 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
