Finward Bancorp (FNWD) Stock Price History
Historical prices from 1998 to 2026
- 1M
- +7.7%
- 3M
- -8.8%
- YTD
- -4.5%
- 1Y
- +17.5%
- 3Y
- +16.9%
- 5Y
- -5.5%
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 June 13, 2026, Finward Bancorp (FNWD) trades at $33.99, representing a +17.5% return over the past year. The stock has delivered a -15.4% total return over five years (-5.5% 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 -32.0%, currently trading 2% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers CFBK (+31.0% 1Y), NECB (+13.1% 1Y), and HFBL (+42.0% 1Y), FNWD has underperformed the peer group average. Compare FNWD vs CFBK →
FNWD Historical Price Data · from 1998
Rows 1–50 of 7,068| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-23 | 33.58 | 33.58 | 32.82 | 33.20 | 2K | -0.39% |
| 2026-04-22 | 33.01 | 33.87 | 32.26 | 33.33 | 7K | +2.90% |
| 2026-04-21 | 34.68 | 34.68 | 31.22 | 32.39 | 14K | -5.62% |
| 2026-04-20 | 35.22 | 35.22 | 34.26 | 34.32 | 4K | -1.32% |
| 2026-04-17 | 34.93 | 35.49 | 34.70 | 34.78 | 5K | +0.35% |
| 2026-04-16 | 35.50 | 35.50 | 34.65 | 34.66 | 2K | -1.08% |
| 2026-04-15 | 34.65 | 35.47 | 34.60 | 35.04 | 2K | -0.17% |
| 2026-04-14 | 35.26 | 35.26 | 34.81 | 35.10 | 2K | -0.45% |
| 2026-04-13 | 34.83 | 35.26 | 34.83 | 35.26 | 3K | +0.74% |
| 2026-04-10 | 35.02 | 35.02 | 34.96 | 35.00 | 3K | -0.11% |
| 2026-04-09 | 34.60 | 35.04 | 34.60 | 35.04 | 6K | +1.30% |
| 2026-04-08 | 34.62 | 34.80 | 34.55 | 34.59 | 7K | +1.05% |
| 2026-04-07 | 34.61 | 34.75 | 34.00 | 34.23 | 5K | -1.69% |
| 2026-04-06 | 34.56 | 34.85 | 34.35 | 34.82 | 3K | -0.63% |
| 2026-04-02 | 35.15 | 35.16 | 34.56 | 35.04 | 11K | -2.12% |
What if you invested $1,000 in FNWD 10 years ago?
Total return calculator · dividends reinvested
Calculate ReturnsHow much would $100/month in FNWD be worth today?
Dollar cost averaging vs lump sum · see how regular investing compounds over time
Run the NumbersIs FNWD Undervalued Right Now?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationFNWD vs BRK-B — which is the better buy?
Side-by-side revenue, margins, P/E and 10-year returns vs Berkshire Hathaway Inc..
Compare NowFNWD — Frequently Asked Questions
Quick answers to the most common questions about buying FNWD stock.
How has FNWD stock performed recently?
FNWD returned +17.5% over the past year, beating its 5-year annualized CAGR of -5.5%. The stock trades below 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 +17.5% 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.