Nasdaq · FNWD · stock

Finward Bancorp (FNWD) stock price history

Every Nasdaq trading session of Finward Bancorp from May 20, 1998 to Sep 28, 2026: 7,133 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get FNWD data, free keyYear by year table

FNWD adjusted close, 1998 to 2026

FNWDFinward Bancorp
$42.45+32.7% over one year
200020052010201520202025
$45.28
All time high, 2026
$45.90
52 week high, $29.94 low
7,133
Daily sessions since 1998

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1998 to 2026 series and minute bars.

FNWD key facts

  • Finward Bancorp (FNWD) closed at $42.45 on Sep 28, 2026 on Nasdaq.
  • FNWD's all time high close is $45.28, set on Aug 14, 2026; its all time low close is $6.93 on Dec 17, 2010.
  • FNWD's 52 week range is $29.94 to $45.90.
  • FNWD returned +32.7% over the year to Sep 28, 2026 and +14.8% over five years.
  • Over ten years FNWD returned +71%, +5.5% a year compounded.
  • FNWD's deepest drawdown was -60.7% from Dec 7, 2021 to Nov 1, 2023.
  • DataCedar holds 7,133 daily sessions of FNWD history from May 20, 1998 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.

FNWD price chart, 1998 to 2026

FNWD adjusted close, May 20, 1998 to Sep 28, 2026$7.30$19.69$32.09$44.49200020052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

FNWD returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-2.1%
3 months+24.6%
6 months+20.8%
Year to date+20.6%
1 year+32.7%
3 years+112.5%
5 years+14.8%
10 years+70.6%
Since May 20, 1998+417.8%
Compound annual growth, 28.4 years+6.0%

FNWD records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
$45.28 on Aug 14, 2026
All time low close
$6.93 on Dec 17, 2010
52 week high
$45.90 on Aug 4, 2026
52 week low
$29.94 on May 5, 2026
Deepest drawdown
-60.7% from Dec 7, 2021 to Nov 1, 2023, recovered Jul 22, 2026
Best single session
+25.0% on Feb 6, 2012
Worst single session
-12.5% on Aug 19, 2015
Volatility, 1 year annualised
33.3%
Sessions closing higher, 1 year
51%
Growth of 1 since 1998
5.2×
Best calendar year
2012, +38%
Worst calendar year
2023, -28%

FNWD price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1998 starts on May 20, 1998; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026$35.02$45.90$29.94$42.45+21.4%2.8M185
2025$27.64$39.60$25.67$34.95+27.1%5.5M250
2024$24.01$32.77$22.03$27.50+13.4%1.4M252
2023$33.49$34.95$16.61$24.24-27.6%1.1M250
2022$41.63$44.50$27.55$33.47-18.5%1.3M251
2021$31.43$44.49$31.43$41.08+30.7%495.2K252
2020$38.47$38.72$23.71$31.43-18.3%359.8K253
2019$35.04$38.56$32.80$38.47+9.8%403.1K252
2018$34.97$37.70$32.01$35.04-0.7%315.5K251
2017$30.65$35.28$29.61$35.28+17.8%66.4K251
2016$22.95$30.53$21.27$29.96+30.5%202.5K252
2015$19.03$23.41$19.03$22.95+20.6%140.6K252
2014$17.30$19.34$17.30$19.03+10.0%127.1K252
2013$12.76$17.44$12.76$17.30+35.5%140.7K252
2012$9.71$13.89$8.52$12.76+37.8%102.7K250
2011$9.25$10.33$8.54$9.26+0.7%65.5K252
2010$10.19$10.94$6.90$9.19-10.9%99.9K252
2009$11.87$13.40$8.93$10.31-23.0%113.1K252
2008$12.68$16.28$12.16$13.40+5.7%71.6K253
2007$15.89$16.06$12.27$12.68-20.3%160.3K251
2006$15.22$16.26$15.01$15.91+4.5%319.6K251
2005$16.84$17.10$13.83$15.22-9.6%189.7K252
2004$14.04$18.30$13.58$16.84+20.0%99.6K252
2003$10.59$14.35$10.59$14.04+32.6%66.8K252
2002$8.78$10.59$8.68$10.59+20.6%97.4K252
2001$7.86$8.78$7.46$8.78+11.8%62.4K248
2000$8.34$8.54$7.08$7.86-5.8%141.1K252
1999$8.15$8.93$7.71$8.34+2.4%137.8K252
1998$8.20$8.25$7.76$8.15n/a27K157

FNWD monthly closes, last 12 months

MonthMonth end closeChange
September 2026$42.45-1.3%
August 2026$43.03-3.2%
July 2026$44.46+20.9%
June 2026$36.78+11.9%
May 2026$32.86+2.5%
April 2026$32.07-11.3%
March 2026$36.17-2.5%
February 2026$37.11+1.9%
January 2026$36.40+4.1%
December 2025$34.95-7.1%
November 2025$37.64+8.1%
October 2025$34.80+9.5%

About the FNWD data

Daily bars. 7,133 sessions from May 20, 1998 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 20, 1998, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/FNWD/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Nasdaq

  • FNLC First Bancorp, Inc /ME/
  • FNRN First Northern Community Bancorp
  • FNUC Frontier Nuclear & Minerals Inc.
  • FNWB First Northwest Bancorp
  • FNX First Trust Mid Cap Core AlphaDEX Fund
  • FNY First Trust Mid Cap Growth AlphaDEX Fund
  • FOCL Edap Tms SA
  • FOFO Hang Feng Technology Innovation Co., Ltd.

Common questions

FNWD share price history

Start with any symbol.

Start free