Finward Bancorp (FNWD) Stock Price History
Historical prices from 1998 to 2026
- 1M
- +10.5%
- 3M
- +5.6%
- YTD
- +1.5%
- 1Y
- +28.3%
- 3Y
- +16.5%
- 5Y
- -3.9%
Loading 10-year price history...
FNWD Historical Performance
FNWD Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +14.8%
- 2003 annual price return
- +27.0%
- 2004 annual price return
- +17.7%
- 2005 annual price return
- -13.2%
- 2006 annual price return
- +0.0%
- 2007 annual price return
- -24.4%
- 2008 annual price return
- +0.0%
- 2009 annual price return
- -21.6%
- 2010 annual price return
- -12.4%
- 2011 annual price return
- -3.4%
- 2012 annual price return
- +36.4%
- 2013 annual price return
- +30.9%
- 2014 annual price return
- +6.0%
- 2015 annual price return
- +16.2%
- 2016 annual price return
- +26.1%
- 2017 annual price return
- +11.9%
- 2018 annual price return
- -2.5%
- 2019 annual price return
- +6.7%
- 2020 annual price return
- -21.4%
- 2021 annual price return
- +27.1%
- 2022 annual price return
- -21.5%
- 2023 annual price return
- -30.3%
- 2024 annual price return
- +12.0%
- 2025 annual price return
- +23.5%
- 2026 annual price return
- +4.9%
FNWD Stock Price Trajectory (1998–2026)
As of July 8, 2026, Finward Bancorp (FNWD) trades at $36.13, representing a +28.3% return over the past year. The stock has delivered a -8.9% total return over five years (-3.9% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $50.00 on December 16, 2021. From this peak, FNWD has corrected -27.7%, currently trading 3% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers CFBK (+31.9% 1Y), NECB (+12.3% 1Y), and HFBL (+63.6% 1Y), FNWD has underperformed the peer group average. Compare FNWD vs CFBK →
FNWD Historical Price Data · from 1998
Rows 1–50 of 7,083| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 37.28 | 39.19 | 35.34 | 36.13 | 22K | -2.51% |
| 2026-07-06 | 37.63 | 37.63 | 36.02 | 37.06 | 7K | +0.71% |
| 2026-07-02 | 37.70 | 37.80 | 36.80 | 36.80 | 21K | -0.05% |
| 2026-07-01 | 36.73 | 37.42 | 36.71 | 36.82 | 10K | +0.11% |
| 2026-06-30 | 36.70 | 38.06 | 36.00 | 36.78 | 25K | +2.02% |
| 2026-06-29 | 34.41 | 36.38 | 34.26 | 36.05 | 16K | +5.81% |
| 2026-06-26 | 34.33 | 35.55 | 34.00 | 34.07 | 0 | -0.64% |
| 2026-06-25 | 34.71 | 34.71 | 33.60 | 34.29 | 35K | +0.44% |
| 2026-06-24 | 33.74 | 34.69 | 33.74 | 34.14 | 27K | +0.06% |
| 2026-06-23 | 34.40 | 34.40 | 33.67 | 34.12 | 19K | -0.93% |
| 2026-06-22 | 33.88 | 34.44 | 33.50 | 34.44 | 26K | +0.73% |
| 2026-06-18 | 33.68 | 34.19 | 32.31 | 34.19 | 22K | +1.39% |
| 2026-06-17 | 33.68 | 34.19 | 33.58 | 33.72 | 17K | -0.09% |
| 2026-06-16 | 33.06 | 34.09 | 33.06 | 33.75 | 10K | +0.75% |
| 2026-06-15 | 33.48 | 33.84 | 33.35 | 33.50 | 13K | -1.44% |
| 2026-06-12 | 33.71 | 33.99 | 33.23 | 33.99 | 7K | -0.03% |
| 2026-06-11 | 33.77 | 34.38 | 33.25 | 34.00 | 7K | -0.44% |
| 2026-06-10 | 33.50 | 34.48 | 32.15 | 34.15 | 12K | +3.08% |
| 2026-06-09 | 33.60 | 33.70 | 33.13 | 33.13 | 8K | +1.35% |
| 2026-06-08 | 32.99 | 32.99 | 31.90 | 32.69 | 10K | +0.71% |
| 2026-06-05 | 32.06 | 33.66 | 32.06 | 32.46 | 10K | -0.67% |
| 2026-06-04 | 32.01 | 32.73 | 32.00 | 32.68 | 11K | +1.49% |
| 2026-06-03 | 32.87 | 32.87 | 31.81 | 32.20 | 12K | -1.29% |
| 2026-06-02 | 33.15 | 33.15 | 32.40 | 32.62 | 8K | -0.61% |
| 2026-06-01 | 33.07 | 33.07 | 32.19 | 32.82 | 12K | +1.36% |
| 2026-05-29 | 32.75 | 32.77 | 32.30 | 32.38 | 7K | -1.82% |
| 2026-05-28 | 32.90 | 33.00 | 32.05 | 32.98 | 6K | +0.76% |
| 2026-05-27 | 32.34 | 32.73 | 32.23 | 32.73 | 6K | +0.71% |
| 2026-05-26 | 32.53 | 33.63 | 32.15 | 32.50 | 9K | +0.81% |
| 2026-05-22 | 32.36 | 32.36 | 31.94 | 32.24 | 9K | +0.22% |
| 2026-05-21 | 33.41 | 33.55 | 31.80 | 32.17 | 9K | -4.82% |
| 2026-05-20 | 33.78 | 34.93 | 33.26 | 33.80 | 8K | +1.32% |
| 2026-05-19 | 32.75 | 33.93 | 32.75 | 33.36 | 4K | -1.71% |
| 2026-05-18 | 32.75 | 33.97 | 32.17 | 33.94 | 12K | +4.43% |
| 2026-05-15 | 32.10 | 32.60 | 32.10 | 32.50 | 6K | +0.34% |
| 2026-05-14 | 32.30 | 32.49 | 32.00 | 32.39 | 5K | +2.50% |
| 2026-05-13 | 31.50 | 31.86 | 31.04 | 31.60 | 10K | +0.16% |
| 2026-05-12 | 31.83 | 31.83 | 30.91 | 31.55 | 18K | -0.60% |
| 2026-05-11 | 31.30 | 31.74 | 30.59 | 31.74 | 9K | -0.03% |
| 2026-05-08 | 31.51 | 32.30 | 31.51 | 31.75 | 9K | -0.31% |
| 2026-05-07 | 31.25 | 32.04 | 31.00 | 31.85 | 9K | +2.58% |
| 2026-05-06 | 31.26 | 31.54 | 31.05 | 31.05 | 13K | -0.80% |
| 2026-05-05 | 31.00 | 31.43 | 31.00 | 31.30 | 8K | +3.16% |
| 2026-05-04 | 31.69 | 31.69 | 29.94 | 30.34 | 12K | -5.51% |
| 2026-05-01 | 31.77 | 32.11 | 31.70 | 32.11 | 3K | -0.22% |
| 2026-04-30 | 31.91 | 32.20 | 31.56 | 32.18 | 10K | +0.81% |
| 2026-04-29 | 32.67 | 33.00 | 31.56 | 31.92 | 8K | -3.36% |
| 2026-04-28 | 34.08 | 34.08 | 33.02 | 33.03 | 6K | -2.94% |
| 2026-04-27 | 34.42 | 34.99 | 33.38 | 34.03 | 7K | +0.68% |
| 2026-04-24 | 33.74 | 33.97 | 33.02 | 33.80 | 7K | +1.81% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
FNWD — Frequently Asked Questions
Quick answers to the most common questions about buying FNWD stock.
How has FNWD stock performed recently?
FNWD returned +28.3% over the past year, beating its 5-year annualized CAGR of -3.9%. The stock trades above its 200-day moving average, confirming the uptrend.
What is FNWD's all-time high price?
Finward Bancorp reached $50.00 on 2021-12-16. The 52-week high is $39.88. Current 1-year return of +28.3% places the stock closer to historical peaks.
Where can I download FNWD historical price data?
This page provides FNWD daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1998-2026, downloadable in CSV format.