Stock listing
NASDAQ:FNWD Finward Bancorp Stock
Home listing (NASDAQ) of Finward Bancorp
Follow Finward Bancorp into a list and get an email when it puts out news.
Share price · NASDAQ:FNWD
$43.69 USD -0.10 (-0.2%)
Close on Oct 28, 2026
- Day range
- $42.13 – $43.98 USDOct 28, 2026
- Volume
- 14,154 sharesOct 28, 2026
- Market cap
- $189.2M USDAt the close on Oct 28, 2026 · price × 4.33M shares outstanding
- 52-week range
- $30.05 – $45.90 USDLowest and highest trades, Oct 29, 2025 – Oct 28, 2026
- Traded on an average day
- $567,561 USDMedian day 9,900 shares · last 3 months, Jul 28, 2026 – Oct 28, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:FNWD · Home | $43.69 USD | -0.10 (-0.2%) | 14,154 | $42.13 | $43.98 | $42.13 | $43.79 | Close on Oct 28, 2026 |
Daily closes
Last 3 months, Jul 28, 2026 – Oct 28, 2026 · NASDAQ:FNWD · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $43.69 | -0.10 | -0.2% | $42.13 | $43.98 | $42.13 | 14,154 | |
| $43.79 | +0.26 | +0.6% | $43.45 | $43.86 | $43.34 | 7,859 | |
| $43.53 | -0.03 | -0.1% | $43.00 | $43.92 | $43.00 | 26,462 | |
| $43.56 | +0.06 | +0.1% | $42.85 | $43.71 | $42.62 | 36,033 | |
| $43.50 | +1.22 | +2.9% | $42.49 | $43.50 | $42.47 | 22,000 | |
| $42.28 | -0.15 | -0.4% | $42.47 | $42.49 | $42.11 | 3,700 | |
| $42.43 | +0.82 | +2.0% | $41.34 | $43.03 | $41.34 | 19,300 | |
| $41.61 | -0.32 | -0.8% | $42.17 | $42.17 | $41.61 | 4,200 | |
| $41.93 | +0.14 | +0.3% | $41.25 | $42.65 | $41.25 | 15,800 | |
| $41.79 | +0.65 | +1.6% | $41.00 | $41.88 | $41.00 | 6,400 | |
| $41.14 | -0.28 | -0.7% | $42.00 | $42.00 | $40.66 | 6,500 | |
| $41.42 | -0.33 | -0.8% | $41.32 | $41.60 | $41.21 | 5,300 | |
| $41.75 | +0.58 | +1.4% | $41.31 | $41.79 | $41.31 | 11,800 | |
| $41.17 | -0.47 | -1.1% | $41.17 | $41.35 | $41.10 | 3,800 | |
| $41.64 | +0.45 | +1.1% | $40.97 | $41.69 | $40.92 | 12,800 | |
| $41.19 | -0.51 | -1.2% | $41.17 | $41.82 | $41.03 | 7,300 | |
| $41.70 | -0.20 | -0.5% | $41.80 | $42.22 | $41.70 | 10,900 | |
| $41.90 | -0.48 | -1.1% | $42.22 | $42.56 | $41.90 | 17,100 | |
| $42.38 | +0.53 | +1.3% | $42.63 | $42.75 | $42.33 | 8,100 | |
| $41.85 | +0.20 | +0.5% | $41.35 | $41.86 | $41.35 | 4,300 | |
| $41.65 | -0.52 | -1.2% | $42.12 | $42.12 | $41.57 | 7,600 | |
| $42.17 | -0.28 | -0.7% | $42.46 | $42.83 | $41.93 | 5,600 | |
| $42.45 | -0.79 | -1.8% | $42.74 | $42.86 | $42.42 | 7,100 | |
| $43.24 | +0.98 | +2.3% | $42.15 | $43.58 | $42.15 | 27,800 | |
| $42.26 | +0.60 | +1.4% | $41.71 | $42.26 | $41.71 | 5,800 | |
| $41.66 | -0.49 | -1.2% | $41.98 | $42.02 | $41.49 | 8,400 | |
| $42.15 | -0.04 | -0.1% | $42.53 | $42.53 | $41.84 | 7,600 | |
| $42.19 | -0.39 | -0.9% | $42.61 | $42.93 | $42.19 | 9,600 | |
| $42.58 | -0.21 | -0.5% | $42.31 | $42.94 | $42.31 | 32,100 | |
| $42.79 | -0.05 | -0.1% | $43.07 | $43.14 | $42.79 | 4,900 | |
| $42.84 | -0.70 | -1.6% | $43.33 | $43.48 | $42.62 | 6,200 | |
| $43.54 | -0.10 | -0.2% | $43.47 | $44.24 | $43.44 | 15,800 | |
| $43.64 | +0.47 | +1.1% | $42.79 | $43.83 | $42.79 | 12,400 | |
| $43.17 | +0.09 | +0.2% | $43.50 | $43.90 | $43.08 | 29,000 | |
| $43.08 | +0.26 | +0.6% | $43.03 | $43.35 | $42.99 | 26,900 | |
| $42.82 | -0.90 | -2.1% | $43.37 | $43.37 | $42.82 | 4,000 | |
| $43.72 | -0.18 | -0.4% | $43.60 | $43.89 | $43.60 | 6,600 | |
| $43.90 | +0.16 | +0.4% | $43.84 | $44.20 | $43.78 | 12,200 | |
| $43.74 | +0.33 | +0.8% | $43.74 | $44.14 | $43.74 | 18,300 | |
| $43.41 | +0.85 | +2.0% | $42.79 | $44.10 | $42.79 | 15,000 | |
| $42.56 | -0.47 | -1.1% | $43.19 | $43.19 | $42.56 | 3,900 | |
| $43.03 | -0.32 | -0.7% | $43.50 | $43.50 | $42.92 | 8,700 | |
| $43.35 | +0.32 | +0.7% | $42.93 | $43.76 | $42.93 | 15,300 | |
| $43.03 | -0.34 | -0.8% | $43.70 | $43.72 | $43.00 | 5,300 | |
| $43.37 | +0.31 | +0.7% | $43.38 | $43.60 | $43.32 | 12,500 | |
| $43.06 | -0.39 | -0.9% | $43.43 | $43.43 | $43.06 | 3,500 | |
| $43.45 | -0.05 | -0.1% | $43.74 | $43.83 | $43.45 | 5,800 | |
| $43.50 | +0.14 | +0.3% | $44.13 | $44.13 | $43.34 | 6,500 | |
| $43.36 | +0.14 | +0.3% | $43.61 | $43.75 | $43.16 | 10,100 | |
| $43.22 | -1.27 | -2.9% | $44.48 | $44.48 | $43.22 | 7,000 | |
| $44.49 | -0.51 | -1.1% | $45.03 | $45.03 | $44.49 | 2,300 | |
| $45.00 | -0.28 | -0.6% | $44.84 | $45.29 | $44.84 | 21,700 | |
| $45.28 | +0.12 | +0.3% | $45.40 | $45.60 | $45.15 | 9,400 | |
| $45.16 | +0.14 | +0.3% | $45.18 | $45.74 | $45.03 | 10,100 | |
| $45.02 | +0.27 | +0.6% | $45.00 | $45.25 | $44.87 | 23,800 | |
| $44.75 | +0.53 | +1.2% | $44.48 | $44.99 | $44.48 | 9,700 | |
| $44.22 | -0.29 | -0.7% | $44.67 | $44.72 | $44.13 | 6,200 | |
| $44.51 | +0.05 | +0.1% | $44.34 | $44.73 | $44.33 | 4,300 | |
| $44.46 | -0.81 | -1.8% | $45.50 | $45.75 | $44.30 | 17,300 | |
| $45.27 | +0.15 | +0.3% | $45.50 | $45.71 | $45.19 | 19,600 | |
| $45.12 | +0.06 | +0.1% | $45.00 | $45.90 | $45.00 | 40,700 | |
| $45.06 | +0.60 | +1.3% | $44.90 | $45.31 | $44.86 | 35,400 | |
| $44.46 | +0.10 | +0.2% | $44.14 | $44.81 | $44.14 | 18,600 | |
| $44.36 | +0.12 | +0.3% | $44.06 | $45.00 | $44.06 | 23,700 | |
| $44.24 | -0.14 | -0.3% | $43.62 | $44.99 | $43.62 | 18,600 | |
| $44.38 | +0.14 | +0.3% | $44.63 | $44.64 | $44.00 | 14,600 |
- Ticker
- NASDAQ:FNWD
- Asset type
- Stock
- Sector
- Financials
- Industry
- Banks
- Exchange
- NASDAQ
- Currency
- USD
What changed lately
Latest news release · Oct 27, 2026
Finward Bancorp Announces Third Quarter 2026 Results
Latest deck · Jul 21, 2026
Q2 2026 Earnings Presentation
Earnings · 37 slides
Latest news
Finward Bancorp Announces Third Quarter 2026 Results
Oct 27, 2026
Closed $43.69 (-0.2%) on Oct 28, 2026
Finward Bancorp Announces Second Quarter 2026 Results
Jul 28, 2026
Closed $44.24 (-0.3%) on Jul 29, 2026
Finward Bancorp Acquisition
Jul 21, 2026
Closed $44.79 (+22.7%) on Jul 22, 2026
Finward Bancorp Announces First Quarter 2026 Results
Apr 28, 2026
Closed $31.92 (-3.4%) on Apr 29, 2026
Finward Bancorp Announces Fourth Quarter 2025 Results
Jan 27, 2026
Closed $34.95 (-4.6%) on Jan 28, 2026
Finward Bancorp Announces Dividend
Dec 3, 2025
Closed $39.47 (-1.2%) on Dec 4, 2025
Finward Bancorp Announces Third Quarter 2025 Results
Oct 28, 2025
Closed $33.79 (+4.1%) on Oct 29, 2025
Decks
Q2 2026 Earnings Presentation
Earnings · 37 slides · Jul 21, 2026
Stephens Annual Bank Forum 2025
Conference · 17 slides · Sep 17, 2025
Shareholder Meeting (May 2025)
Shareholder meeting · 8 slides · May 22, 2025
Hovde Financial Services Conference 2024
Conference · 17 slides · November 2024
Finward Bancorp on 6ix
- Sector
- Financials
- Industry
- Banks
- News releases
- 6 in the last 12 months · 50 in all · newest Oct 27, 2026 · oldest 2021
- Decks
- 27 decks · latest Jul 21, 2026
Where Finward Bancorp is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:FNWD · Home listing · This page | NASDAQ | United States | USD |
| BOATS:FNWD | BOATS | United States | USD |
Log in to ask 6ix AI your own questions about Finward Bancorp.