FNWD Quote, Trading Chart, Finward Bancorp

home / stock / fnwd / fnwd quote

Stock Information
Company Name: Finward Bancorp
Stock Symbol: FNWD
Market: OTC
Menu
FNWD FNWD Quote FNWD Short FNWD News FNWD Articles FNWD Message Board
Get FNWD Alerts

News, Short Squeeze, Breakout and More Instantly...
FNWD Quote
Last:$46.754
Change Percent:3.9%
Open:$45.5001
Previous Close:$46.754
High:$47
Low:$45.5
Volume:5,898
Last Trade Date Time:11/03/2021 04:54:50 pm
Quotes are delayed by 15 to 20 minutes.
FNWD Chart
Last Twenty Trading Days
Date:2021-11-03
Open:$45.5001
Close:$46.754
High:$47
Low:$45.5
Volume:5,898
Date:2021-11-02
Open:$43.9
Close:$45
High:$45
Low:$43.9
Volume:1,913
Date:2021-11-01
Open:$43.23
Close:$43.85
High:$43.85
Low:$43.12
Volume:611
Date:2021-10-28
Open:$42.68
Close:$42.75
High:$42.75
Low:$42.68
Volume:236
Date:2021-10-27
Open:$43.23
Close:$42.89
High:$43.23
Low:$42.89
Volume:418
Date:2021-10-26
Open:$42.99
Close:$42.75
High:$42.99
Low:$42.75
Volume:1,609
Date:2021-10-25
Open:$42.49
Close:$42.75
High:$42.75
Low:$42.25
Volume:1,655
Date:2021-10-22
Open:$42.25
Close:$42.3
High:$42.3
Low:$42.25
Volume:1,012
Date:2021-10-21
Open:$41.99
Close:$42.25
High:$42.49
Low:$41.99
Volume:10,503
Date:2021-10-20
Open:$41.95
Close:$41.99
High:$41.99
Low:$41.95
Volume:1,622
Date:2021-10-19
Open:$41.87
Close:$41.87
High:$41.87
Low:$41.87
Volume:1,000
Date:2021-10-18
Open:$41.95
Close:$41.85
High:$41.95
Low:$41.85
Volume:2,800
Date:2021-10-15
Open:$42.028
Close:$41.95
High:$42.028
Low:$41.95
Volume:378
Date:2021-10-14
Open:$42.25
Close:$42.25
High:$42.25
Low:$42.25
Volume:600
Date:2021-10-13
Open:$41.91
Close:$41.91
High:$41.91
Low:$41.91
Volume:102
Date:2021-10-12
Open:$42.05
Close:$41.85
High:$42.07
Low:$41.85
Volume:6,212
Date:2021-10-11
Open:$42.75
Close:$42.35
High:$43
Low:$42.35
Volume:3,729
Date:2021-10-08
Open:$42.75
Close:$42.35
High:$42.75
Low:$42.35
Volume:3,776
Date:2021-10-07
Open:$42
Close:$42.88
High:$42.88
Low:$42
Volume:15,372
Date:2021-10-06
Open:$42
Close:$42
High:$42
Low:$42
Volume:597