Finward Bancorp (FNWD)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.155 | 0.577388712982 | 26.845 | 27.24 | 26.67 | 2442 | 26.86660115 | CS |
| 4 | -1.475 | -5.17998244074 | 28.475 | 29.5 | 26.67 | 2670 | 27.46166456 | CS |
| 12 | -4.95 | -15.4929577465 | 31.95 | 33.5 | 26.67 | 3148 | 29.77692724 | CS |
| 26 | -1.7 | -5.92334494774 | 28.7 | 33.5 | 26.51 | 3041 | 29.81096454 | CS |
| 52 | 3.24 | 13.6363636364 | 23.76 | 33.5 | 22.82 | 5109 | 25.84437378 | CS |
| 156 | -20.65 | -43.3368310598 | 47.65 | 49.7 | 17.2914 | 5045 | 29.93196966 | CS |
| 260 | -20.5 | -43.1578947368 | 47.5 | 50 | 17.2914 | 5014 | 31.10424318 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738020900 | 26.85 | 0.07 | 0.26 | 26.94 | 27.09 | 26.85 | 647 |
| 1737761700 | 26.78 | -0.03 | -0.11 | 26.94 | 26.94 | 26.67 | 2652 |
| 1737675300 | 26.81 | 0 | 0.00 | 26.81 | 26.81 | 26.81 | 0 |
| 1737588900 | 26.81 | -0.16 | -0.59 | 26.89 | 27.2 | 26.81 | 2678 |
| 1737502500 | 26.97 | -0.04 | -0.15 | 26.845 | 27.24 | 26.81 | 3791 |
| 1737156900 | 27.01 | 0.01 | 0.04 | 27 | 27.21 | 26.915 | 3623 |
| 1737070500 | 27 | -0.31 | -1.14 | 27.35 | 27.35 | 27 | 2956 |
| 1736984100 | 27.31 | 0.11 | 0.40 | 27.26 | 27.81 | 27.26 | 2331 |
| 1736897700 | 27.2 | 0.18 | 0.67 | 27.13 | 27.77 | 27.13 | 1926 |
| 1736811300 | 27.02 | -0.43 | -1.57 | 27.38 | 27.45 | 27.02 | 6425 |
| 1736552100 | 27.45 | -0.55 | -1.96 | 27.88 | 28.185 | 27.38 | 3335 |
| 1736379300 | 28 | -0.15 | -0.53 | 28.01 | 28.14 | 28 | 1630 |
| 1736292900 | 28.15 | -1.31 | -4.45 | 29.2 | 29.2 | 28.11 | 2631 |
| 1736206500 | 29.46 | 1.14 | 4.03 | 28.27 | 29.5 | 28.27 | 3048 |
| 1735947300 | 28.32 | -0.18 | -0.63 | 28.61 | 28.61 | 28.32 | 513 |
| 1735860900 | 28.5 | 0.39 | 1.39 | 28.14 | 28.82 | 28.14 | 986 |
| 1735688100 | 28.11 | -0.2 | -0.71 | 28.475 | 28.805 | 28.11 | 3554 |
| 1735601700 | 28.31 | -0.48 | -1.67 | 28.66 | 29.45 | 28.31 | 6992 |
| 1735342500 | 28.79 | -0.37 | -1.27 | 29.46 | 29.46 | 28.79 | 1108 |
| 1735256100 | 29.16 | -0.29 | -0.98 | 29.37 | 29.7 | 29.05 | 4979 |
| 1735077840 | 29.45 | 0.08 | 0.27 | 29.37 | 29.45 | 29.37 | 719 |
| 1734996900 | 29.37 | -0.84 | -2.78 | 30.25 | 30.25 | 29.37 | 5888 |
| 1734737700 | 30.21 | 0.28 | 0.94 | 29.72 | 30.25 | 29.7 | 3755 |
| 1734651300 | 29.93 | 0.62 | 2.12 | 30.5 | 30.5 | 29.93 | 1304 |
| 1734564900 | 29.31 | -1.17 | -3.84 | 30.31 | 30.35 | 29.31 | 5211 |
| 1734478500 | 30.48 | -0.52 | -1.68 | 30.81 | 30.81 | 30.14 | 9103 |
| 1734392100 | 31 | -0.15 | -0.48 | 31.15 | 31.15 | 30.81 | 595 |
| 1734132900 | 31.15 | 0.38 | 1.23 | 30.6 | 31.16 | 30.56 | 1147 |
| 1734046500 | 30.77 | 0.1 | 0.33 | 30.78 | 30.78 | 30.56 | 1355 |
| 1733960100 | 30.67 | -0.18 | -0.58 | 30.73 | 30.9 | 30.66 | 4953 |
| 1733873700 | 30.85 | -0.05 | -0.16 | 30.88 | 30.95 | 30.6812 | 2090 |
| 1733787300 | 30.9 | -0.6 | -1.90 | 31.5 | 31.5 | 30.71 | 5485 |
| 1733528100 | 31.5 | 0.79 | 2.57 | 30.75 | 31.5 | 30.75 | 553 |
| 1733441700 | 30.71 | -0.3 | -0.97 | 31.02 | 31.08 | 30.71 | 1684 |
| 1733355300 | 31.01 | -0.01 | -0.03 | 31.03 | 31.03 | 31.01 | 859 |
| 1733268900 | 31.02 | -0.36 | -1.15 | 31.474 | 31.474 | 31.02 | 3564 |
| 1733182500 | 31.38 | 0.18 | 0.58 | 31.2 | 31.79 | 31.06 | 2177 |
| 1732917840 | 31.2 | 0.29 | 0.94 | 31.1 | 31.2 | 31.06 | 1229 |
| 1732750500 | 30.91 | 0.15 | 0.49 | 30.66 | 31.1 | 30.66 | 4362 |
| 1732664100 | 30.76 | 0.01 | 0.03 | 30.75 | 31.05 | 30.65 | 3185 |
| 1732577700 | 30.75 | 0 | 0.00 | 30.87 | 31.2 | 30.7 | 21834 |
| 1732318500 | 30.75 | -0.25 | -0.81 | 30.99 | 31.04 | 30.74 | 7939 |
| 1732232100 | 31 | -0.15 | -0.48 | 30.85 | 31.08 | 30.85 | 1099 |
| 1732145700 | 31.15 | 0 | 0.00 | 31.2 | 31.2 | 31.15 | 395 |
| 1732059300 | 31.15 | 0 | 0.00 | 31.24 | 31.24 | 30.4 | 2608 |
| 1731972900 | 31.15 | -0.25 | -0.80 | 31.38 | 31.38 | 31.1 | 1949 |
| 1731713700 | 31.4 | -0.11 | -0.35 | 31.3 | 31.5175 | 31.2 | 1511 |
| 1731627300 | 31.51 | 0.33 | 1.06 | 31.05 | 31.51 | 31.04 | 190 |
| 1731540900 | 31.18 | 0.18 | 0.58 | 31.29 | 32.25 | 30.7477 | 878 |
| 1731454500 | 31 | 0.25 | 0.81 | 30.8 | 31 | 30.8 | 1620 |
| 1731368100 | 30.75 | -0.3 | -0.97 | 31.48 | 31.48 | 30.75 | 355 |
| 1731108900 | 31.05 | -0.53 | -1.68 | 31.66 | 31.66 | 31.05 | 300 |
| 1731022500 | 31.58 | -0.82 | -2.53 | 32.07 | 32.45 | 31.58 | 2494 |
| 1730936100 | 32.4 | 0.42 | 1.31 | 32.9 | 33.5 | 32.02 | 2213 |
| 1730849700 | 31.98 | 0.1 | 0.31 | 31.95 | 32.43 | 31.86 | 4774 |
| 1730763300 | 31.88 | 0.77 | 2.48 | 31.09 | 33 | 31.09 | 8539 |
| 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 | 31.22 | 31.24 | 30.94 | 966 |
| 1730241300 | 31.23 | -0.01 | -0.03 | 31 | 31.23 | 30.26 | 2074 |
| 1730154900 | 31.24 | 0.01 | 0.03 | 31.24 | 31.24 | 31.1004 | 1190 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
