Finward Bancorp ( FNWD) - Price History
Monthly price history for FNWD (Finward Bancorp)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $33.99 | $33.99 |
| May 2026 | $32.98 | $32.98 |
| April 2026 | $32.18 | $32.18 |
| March 2026 | $36.30 | $36.30 |
| February 2026 | $37.24 | $37.36 |
| January 2026 | $36.53 | $36.65 |
| December 2025 | $35.08 | $35.19 |
| November 2025 | $37.77 | $38.01 |
| October 2025 | $34.93 | $35.15 |
| September 2025 | $31.89 | $32.09 |
| August 2025 | $31.80 | $32 |
| July 2025 | $27.45 | $27.73 |
| June 2025 | $27.34 | $27.62 |
| May 2025 | $28.90 | $29.19 |
| April 2025 | $30.35 | $30.66 |
| March 2025 | $28.70 | $29.10 |
| February 2025 | $26.62 | $26.99 |
| January 2025 | $26.20 | $26.57 |
| December 2024 | $27.60 | $28.11 |
| November 2024 | $30.63 | $31.20 |
| October 2024 | $30.68 | $31.25 |
| September 2024 | $31.28 | $31.98 |
| August 2024 | $26.52 | $27.12 |
| July 2024 | $27.79 | $28.42 |
| June 2024 | $23.87 | $24.52 |
| May 2024 | $23.83 | $24.48 |
| April 2024 | $23.84 | $24.49 |
| March 2024 | $23.83 | $24.60 |
| February 2024 | $22.57 | $23.30 |
| January 2024 | $23.39 | $24.15 |
| December 2023 | $24.33 | $25.24 |
| November 2023 | $20.72 | $21.50 |
| October 2023 | $17.68 | $18.34 |
| September 2023 | $21.33 | $22.13 |
| August 2023 | $19.70 | $20.73 |
| July 2023 | $23.43 | $24.65 |
| June 2023 | $20.91 | $22 |
| May 2023 | $20.44 | $21.82 |
| April 2023 | $27.64 | $29.50 |
| March 2023 | $27.27 | $29.10 |
| February 2023 | $33.20 | $35.78 |
| January 2023 | $34.07 | $36.72 |
| December 2022 | $33.59 | $36.20 |
| November 2022 | $29.62 | $32.20 |
| October 2022 | $29.21 | $31.75 |
| September 2022 | $31.29 | $34.01 |
| August 2022 | $33.59 | $36.83 |
| July 2022 | $34.18 | $37.48 |
| June 2022 | $34.19 | $37.49 |
| May 2022 | $34.37 | $38 |
| April 2022 | $36.07 | $39.88 |
| March 2022 | $41.80 | $46.21 |
| February 2022 | $41.84 | $46.56 |
| January 2022 | $43.13 | $48 |
| December 2021 | $41.23 | $45.88 |
| November 2021 | $40.69 | $45.57 |
| October 2021 | $38.17 | $42.75 |
| September 2021 | $36.66 | $41.05 |
| August 2021 | $37.88 | $42.74 |
| July 2021 | $39.21 | $44.25 |
| June 2021 | $39.67 | $44.76 |
| May 2021 | $39.69 | $45.10 |
| April 2021 | $39.39 | $44.75 |
| March 2021 | $37.58 | $42.70 |
| February 2021 | $35.03 | $40.10 |
| January 2021 | $34.64 | $39.65 |
| December 2020 | $31.54 | $36.10 |
| November 2020 | $30.32 | $35 |
| October 2020 | $28.59 | $33 |
| September 2020 | $26.86 | $31 |
| August 2020 | $26.47 | $30.86 |
| July 2020 | $26.97 | $31.45 |
| June 2020 | $28.13 | $32.80 |
| May 2020 | $26.34 | $31 |
| April 2020 | $27.42 | $32.28 |
| March 2020 | $26.76 | $31.50 |
| February 2020 | $36.17 | $43 |
| January 2020 | $38.31 | $45.55 |
| December 2019 | $38.61 | $45.90 |
| November 2019 | $37.85 | $45.30 |
| October 2019 | $37.60 | $45 |
| September 2019 | $37.10 | $44.40 |
| August 2019 | $36.50 | $44 |
| July 2019 | $37.33 | $45 |
| June 2019 | $36.50 | $44 |
| May 2019 | $35.46 | $43.05 |
| April 2019 | $36.24 | $44 |
| March 2019 | $34.14 | $41.45 |
| February 2019 | $35.17 | $43 |
| January 2019 | $35.98 | $44 |
| December 2018 | $35.17 | $43 |
| November 2018 | $36.14 | $44.50 |
| October 2018 | $35.73 | $44 |
| September 2018 | $36.14 | $44.50 |
| August 2018 | $35.57 | $44.10 |
| July 2018 | $34.93 | $43.30 |
| June 2018 | $34.65 | $42.95 |
| May 2018 | $35.52 | $44.35 |
| April 2018 | $35.44 | $44.25 |
| March 2018 | $35.24 | $44 |
| February 2018 | $35.01 | $44 |
| January 2018 | $34.81 | $43.75 |
| December 2017 | $35.41 | $44.50 |
| November 2017 | $34.58 | $43.75 |
| October 2017 | $33.99 | $43 |
| September 2017 | $32.81 | $41.50 |
| August 2017 | $32.58 | $41.50 |
| July 2017 | $32.97 | $42 |
| June 2017 | $31.79 | $40.50 |
| May 2017 | $31.57 | $40.50 |
| April 2017 | $31.18 | $40 |
| March 2017 | $30.59 | $39.25 |
| February 2017 | $30.96 | $40 |
| January 2017 | $30.18 | $39 |
| December 2016 | $30.07 | $38.85 |
| November 2016 | $26.12 | $33.99 |
| October 2016 | $25.74 | $33.50 |
| September 2016 | $24.59 | $32 |
| August 2016 | $22.77 | $29.90 |
| July 2016 | $22.09 | $29 |
| June 2016 | $22.09 | $29 |
| May 2016 | $22.14 | $29.35 |
| April 2016 | $22.52 | $29.85 |
| March 2016 | $22.63 | $30 |
| February 2016 | $21.91 | $29.30 |
| January 2016 | $22.62 | $30.25 |
| December 2015 | $23.03 | $30.80 |
| November 2015 | $21.87 | $29.50 |
| October 2015 | $21.69 | $29.26 |
| September 2015 | $22.05 | $29.75 |
| August 2015 | $20.24 | $27.55 |
| July 2015 | $20.05 | $27.30 |
| June 2015 | $19.50 | $26.55 |
| May 2015 | $19.56 | $26.90 |
| April 2015 | $19.52 | $26.85 |
| March 2015 | $19.89 | $27.35 |
| February 2015 | $19.45 | $27 |
| January 2015 | $19.99 | $27.75 |
| December 2014 | $19.09 | $26.50 |
| November 2014 | $18.80 | $26.35 |
| October 2014 | $18.56 | $26 |
| September 2014 | $18.38 | $25.75 |
| August 2014 | $18.55 | $26.25 |
| July 2014 | $18.90 | $26.75 |
| June 2014 | $18.73 | $26.50 |
| May 2014 | $18.20 | $26 |
| April 2014 | $18.31 | $26.15 |
| March 2014 | $18.57 | $26.53 |
| February 2014 | $18.40 | $26.50 |
| January 2014 | $18.40 | $26.50 |
| December 2013 | $17.36 | $25 |
| November 2013 | $17.17 | $24.95 |
| October 2013 | $16.86 | $24.50 |
| September 2013 | $16 | $23.25 |
| August 2013 | $15.72 | $23.05 |
| July 2013 | $16.02 | $23.50 |
| June 2013 | $16.13 | $23.65 |
| May 2013 | $15.71 | $23.25 |
| April 2013 | $16.18 | $23.95 |
| March 2013 | $16.89 | $25 |
| February 2013 | $15.42 | $23 |
| January 2013 | $13.78 | $20.55 |
| December 2012 | $12.81 | $19.10 |
| November 2012 | $12.11 | $18.25 |
| October 2012 | $13.01 | $19.60 |
| September 2012 | $12.78 | $19.25 |
| August 2012 | $12.49 | $19 |
| July 2012 | $12.49 | $19 |
| June 2012 | $12.49 | $19 |
| May 2012 | $12.36 | $19 |
| April 2012 | $12.52 | $19.25 |
| March 2012 | $12.20 | $18.75 |
| February 2012 | $12.10 | $18.75 |
| January 2012 | $9.68 | $15 |
| December 2011 | $9.30 | $14.40 |
| November 2011 | $9.17 | $14.35 |
| October 2011 | $9.17 | $14.35 |
| September 2011 | $9.20 | $14.40 |
| August 2011 | $9.16 | $14.50 |
| July 2011 | $8.88 | $14.05 |
| June 2011 | $8.85 | $14 |
| May 2011 | $9.44 | $15.10 |
| April 2011 | $9.22 | $14.75 |
| March 2011 | $9.44 | $15.10 |
| February 2011 | $9.01 | $14.55 |
| January 2011 | $8.82 | $14.25 |
| December 2010 | $9.23 | $14.90 |
| November 2010 | $9.19 | $15 |
| October 2010 | $9.95 | $16.24 |
| September 2010 | $10.42 | $17 |
| August 2010 | $10.62 | $17.50 |
| July 2010 | $10.32 | $17 |
| June 2010 | $10.92 | $17.99 |
| May 2010 | $10.05 | $16.75 |
| April 2010 | $10.05 | $16.75 |
| March 2010 | $10.20 | $17 |
| February 2010 | $9.93 | $16.76 |
| January 2010 | $10.22 | $17.25 |
| December 2009 | $10.22 | $17.25 |
| November 2009 | $10.24 | $17.50 |
| October 2009 | $10.71 | $18.30 |
| September 2009 | $10.24 | $17.50 |
| August 2009 | $10.38 | $18.05 |
| July 2009 | $11.36 | $19.75 |
| June 2009 | $10.78 | $18.75 |
| May 2009 | $10.61 | $18.75 |
| April 2009 | $11.03 | $19.50 |
| March 2009 | $10.89 | $19.25 |
| February 2009 | $11.07 | $20 |
| January 2009 | $12.18 | $22 |
| December 2008 | $13.28 | $24 |
| November 2008 | $14.17 | $26 |
| October 2008 | $13.90 | $25.50 |
| September 2008 | $14.85 | $27.25 |
| August 2008 | $14.66 | $27.25 |
| July 2008 | $14.79 | $27.50 |
| June 2008 | $14.39 | $26.75 |
| May 2008 | $14.33 | $27 |
| April 2008 | $14.07 | $26.50 |
| March 2008 | $13.80 | $26 |
| February 2008 | $14.93 | $28.50 |
| January 2008 | $13.33 | $25.45 |
| December 2007 | $12.57 | $24 |
| November 2007 | $13.16 | $25.50 |
| October 2007 | $13.68 | $26.50 |
| September 2007 | $14.66 | $28.40 |
| August 2007 | $14.26 | $28 |
| July 2007 | $14.52 | $28.50 |
| June 2007 | $15.54 | $30.50 |
| May 2007 | $15 | $29.80 |
| April 2007 | $15.20 | $30.20 |
| March 2007 | $15.75 | $31.30 |
| February 2007 | $15.57 | $31.30 |
| January 2007 | $15.67 | $31.50 |
| December 2006 | $15.77 | $31.70 |
| November 2006 | $15.55 | $31.60 |
| October 2006 | $15.99 | $32.50 |
| September 2006 | $15.99 | $32.50 |
| August 2006 | $15.94 | $32.75 |
| July 2006 | $15.45 | $31.75 |
| June 2006 | $15.14 | $31.10 |
| May 2006 | $15.16 | $31.50 |
| April 2006 | $15.16 | $31.50 |
| March 2006 | $15.21 | $31.60 |
| February 2006 | $14.97 | $31.45 |
| January 2006 | $14.90 | $31.30 |
| December 2005 | $15.09 | $31.70 |
| November 2005 | $14.08 | $29.90 |
| October 2005 | $15.07 | $32 |
| September 2005 | $15.54 | $33 |
| August 2005 | $15.04 | $32.25 |
| July 2005 | $15.74 | $33.75 |
| June 2005 | $15.39 | $33 |
| May 2005 | $16.18 | $35.05 |
| April 2005 | $16.25 | $35.20 |
| March 2005 | $16.39 | $35.50 |
| February 2005 | $15.78 | $34.50 |
| January 2005 | $16.01 | $35 |
| December 2004 | $16.69 | $36.50 |
| November 2004 | $16.21 | $35.75 |
| October 2004 | $16.52 | $36.45 |
| September 2004 | $15.68 | $34.60 |
| August 2004 | $15.41 | $34.30 |
| July 2004 | $14.83 | $33 |
| June 2004 | $15.16 | $33.75 |
| May 2004 | $14.24 | $32 |
| April 2004 | $13.80 | $31 |
| March 2004 | $13.58 | $30.50 |
| February 2004 | $13.44 | $30.50 |
| January 2004 | $13.55 | $30.75 |
| December 2003 | $13.66 | $31 |
| November 2003 | $13.96 | $32 |
| October 2003 | $12.65 | $29 |
| September 2003 | $12.59 | $28.85 |
| August 2003 | $12.36 | $28.63 |
| July 2003 | $12.20 | $28.25 |
| June 2003 | $11.66 | $27 |
| May 2003 | $11.86 | $27.75 |
| April 2003 | $11.75 | $27.50 |
| March 2003 | $10.79 | $25.25 |
| February 2003 | $10.66 | $25.25 |
| January 2003 | $10.77 | $25.50 |
| December 2002 | $10.30 | $24.40 |
| November 2002 | $10.23 | $24.50 |
| October 2002 | $9.81 | $23.50 |
| September 2002 | $9.81 | $23.50 |
| August 2002 | $9.69 | $23.50 |
| July 2002 | $9.65 | $23.40 |
| June 2002 | $9.49 | $23 |
| May 2002 | $9.37 | $23 |
| April 2002 | $9.23 | $22.65 |
| March 2002 | $8.86 | $21.75 |
| February 2002 | $8.89 | $22.10 |
| January 2002 | $8.63 | $21.45 |
| December 2001 | $8.55 | $21.25 |
| November 2001 | $8.34 | $21 |
| October 2001 | $8.42 | $21.20 |
| September 2001 | $8.22 | $20.70 |
| August 2001 | $7.94 | $20.25 |
| July 2001 | $8.04 | $20.50 |
| June 2001 | $7.84 | $20 |
| May 2001 | $8.13 | $21 |
| April 2001 | $7.94 | $20.50 |
| March 2001 | $7.94 | $20.50 |
| February 2001 | $7.98 | $20.88 |
| January 2001 | $7.84 | $20.50 |
| December 2000 | $7.64 | $20 |
| November 2000 | $7.36 | $19.50 |
| October 2000 | $7.46 | $19.75 |
| September 2000 | $7.79 | $20.62 |
| August 2000 | $7.46 | $20 |
| July 2000 | $7.46 | $20 |
| June 2000 | $7.60 | $20.38 |
| May 2000 | $7.56 | $20.50 |
| April 2000 | $7.56 | $20.50 |
| March 2000 | $7.01 | $19 |
| February 2000 | $7.84 | $21.50 |
| January 2000 | $7.75 | $21.25 |
| December 1999 | $7.84 | $21.50 |
| November 1999 | $7.49 | $20.75 |
| October 1999 | $7.67 | $21.25 |
| September 1999 | $7.67 | $21.25 |
| August 1999 | $7.59 | $21.25 |
| July 1999 | $7.64 | $21.38 |
| June 1999 | $7.50 | $21 |
| May 1999 | $7.43 | $21 |
| April 1999 | $7.60 | $21.50 |
| March 1999 | $7.43 | $21 |
| February 1999 | $7.35 | $42 |
| January 1999 | $7.26 | $41.50 |
| December 1998 | $7.35 | $42 |
| November 1998 | $7.16 | $41.25 |
| October 1998 | $7.16 | $41.25 |
| September 1998 | $7.16 | $41.25 |
| August 1998 | $7.31 | $42.50 |
| July 1998 | $7.14 | $41.50 |
| June 1998 | $7.22 | $42 |
| May 1998 | $7.16 | $42 |
FNWD
Price: $33.99
52 week price:
Dividend Yield: 1.12%
5-year range yield:
Forward Dividend Yield: 1.41%
Payout Ratio: 15.64%
Payout Ratio Range:
Dividend Per Share: 0.48 USD
Earnings Per Share: 2.29 USD
P/E Ratio: 13.25
Exchange: NCM
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 11638
Market Capitalization: 139.4 million
Average Dividend Frequency: 4
Years Paying Dividends: 29
DGR3: -25.15%
DGR5: -15.09%
DGR10: -5.34%
DGR20: -2.84%