Finward Bancorp
FNWDNASDAQFinancial Services● Active
$32.69
+$0.23(+0.71%)
Market Cap$141546752
P/E Ratio—
52W High$39.99
52W Low$26.46
Finward Bancorp（FNWD）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
fnwd · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$50.00
Dec 16, 2021
-34.6% from here
5-Year Low5Y
$17.29
Oct 27, 2023
+89.1% from low
IPO Priceadj.
$21.13
May 20, 1998
+54.7% since IPO
1 Year Ago
$29.46
Jun 9, 2025
+11.0% in 1Y
5 Years Ago
$45.10
Jun 9, 2021
-27.5% in 5Y
10 Years Ago
$29.60
Jun 9, 2016
+10.4% in 10Y
Historical Price Data · FNWD
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $32.38 | $32.95 | $31.94 | $32.69 | $32.69 | 11K | +0.96% |
| Jun 5, 2026 | $32.43 | $33.36 | $31.84 | $32.46 | $32.46 | 10K | +0.09% |
| Jun 4, 2026 | $32.01 | $32.73 | $32.00 | $32.68 | $32.68 | 12K | +2.09% |
| Jun 3, 2026 | $32.25 | $32.46 | $31.81 | $32.20 | $32.20 | 12K | -0.16% |
| Jun 2, 2026 | $32.38 | $33.10 | $32.38 | $32.62 | $32.62 | 8K | +0.74% |
| Jun 1, 2026 | $32.54 | $33.00 | $32.39 | $32.82 | $32.82 | 12K | +0.86% |
| May 29, 2026 | $32.61 | $32.98 | $31.95 | $32.98 | $32.98 | 10K | +1.13% |
| May 28, 2026 | $32.44 | $33.00 | $32.05 | $32.98 | $32.98 | 6K | +1.66% |
| May 27, 2026 | $32.32 | $32.73 | $32.23 | $32.73 | $32.73 | 6K | +1.27% |
| May 26, 2026 | $32.53 | $33.64 | $32.15 | $32.50 | $32.50 | 11K | -0.09% |
| May 22, 2026 | $32.01 | $32.50 | $31.94 | $32.24 | $32.24 | 9K | +0.72% |
| May 21, 2026 | $33.54 | $33.55 | $32.17 | $32.17 | $32.17 | 9K | -4.08% |
| May 20, 2026 | $33.50 | $34.93 | $33.26 | $33.80 | $33.80 | 8K | +0.90% |
| May 19, 2026 | $33.35 | $33.36 | $33.11 | $33.36 | $33.36 | 4K | +0.03% |
| May 18, 2026 | $32.37 | $33.28 | $32.17 | $32.85 | $32.85 | 14K | +1.48% |
| May 15, 2026 | $32.10 | $32.60 | $32.10 | $32.50 | $32.50 | 7K | +1.25% |
| May 14, 2026 | $31.81 | $32.51 | $31.58 | $32.39 | $32.39 | 5K | +1.82% |
| May 13, 2026 | $31.50 | $31.86 | $31.04 | $31.60 | $31.60 | 10K | +0.32% |
| May 12, 2026 | $31.78 | $31.78 | $30.91 | $31.55 | $31.55 | 18K | -0.72% |
| May 11, 2026 | $31.47 | $31.74 | $30.59 | $31.74 | $31.74 | 9K | +0.86% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · FNWD
Jan 1 → Dec 31 · 6 years2026-7.3%$35.26 → $32.69
-7.3%
2025+24.6%$28.25 → $35.19
+24.6%
2024+12.4%$25.00 → $28.11
+12.4%
2023-30.3%$36.23 → $25.24
-30.3%
2022-22.1%$46.49 → $36.20
-22.1%
2021+1.7%$45.10 → $45.88
+1.7%
Best Year2025 · +24.6%
Worst Year2023 · -30.3%
Positive Years3 / 6
Avg Annual Return-3.5%
6Y Total Return-27.5%
6Y CAGR~-5.2% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in FNWD?
If you invested $1,000 in FNWD 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,104
Total Return+10.4%
CAGR~+1.0% / yr
Profit+$104
Based on Jun 9, 2016 · $29.60Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Finward Bancorp（FNWD）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $32.69。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FNWD 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FNWD 历史股价FMP 日线复权 OHLCV