Finward Bancorp - Price History
Monthly price history for FNWD (Finward Bancorp)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $24.58 | $24.58 |
| April 2024 | $24.49 | $24.49 |
| March 2024 | $24.48 | $24.60 |
| February 2024 | $23.19 | $23.30 |
| January 2024 | $24.03 | $24.15 |
| December 2023 | $24.99 | $25.24 |
| November 2023 | $21.29 | $21.50 |
| October 2023 | $18.16 | $18.34 |
| September 2023 | $21.91 | $22.13 |
| August 2023 | $20.24 | $20.73 |
| July 2023 | $24.07 | $24.65 |
| June 2023 | $21.48 | $22 |
| May 2023 | $21 | $21.82 |
| April 2023 | $28.40 | $29.50 |
| March 2023 | $28.01 | $29.10 |
| February 2023 | $34.10 | $35.78 |
| January 2023 | $35 | $36.72 |
| December 2022 | $34.50 | $36.20 |
| November 2022 | $30.43 | $32.20 |
| October 2022 | $30 | $31.75 |
| September 2022 | $32.14 | $34.01 |
| August 2022 | $34.50 | $36.83 |
| July 2022 | $35.11 | $37.48 |
| June 2022 | $35.12 | $37.49 |
| May 2022 | $35.31 | $38 |
| April 2022 | $37.05 | $39.88 |
| March 2022 | $42.94 | $46.21 |
| February 2022 | $42.98 | $46.56 |
| January 2022 | $44.31 | $48 |
| December 2021 | $42.35 | $45.88 |
| November 2021 | $41.80 | $45.57 |
| October 2021 | $39.22 | $42.75 |
| September 2021 | $37.66 | $41.05 |
| August 2021 | $38.91 | $42.74 |
| July 2021 | $40.28 | $44.25 |
| June 2021 | $40.75 | $44.76 |
| May 2021 | $40.78 | $45.10 |
| April 2021 | $40.46 | $44.75 |
| March 2021 | $38.61 | $42.70 |
| February 2021 | $35.99 | $40.10 |
| January 2021 | $35.59 | $39.65 |
| December 2020 | $32.40 | $36.10 |
| November 2020 | $31.15 | $35 |
| October 2020 | $29.37 | $33 |
| September 2020 | $27.59 | $31 |
| August 2020 | $27.19 | $30.86 |
| July 2020 | $27.71 | $31.45 |
| June 2020 | $28.90 | $32.80 |
| May 2020 | $27.06 | $31 |
| April 2020 | $28.17 | $32.28 |
| March 2020 | $27.49 | $31.50 |
| February 2020 | $37.16 | $43 |
| January 2020 | $39.36 | $45.55 |
| December 2019 | $39.66 | $45.90 |
| November 2019 | $38.88 | $45.30 |
| October 2019 | $38.62 | $45 |
| September 2019 | $38.11 | $44.40 |
| August 2019 | $37.50 | $44 |
| July 2019 | $38.35 | $45 |
| June 2019 | $37.50 | $44 |
| May 2019 | $36.43 | $43.05 |
| April 2019 | $37.23 | $44 |
| March 2019 | $35.08 | $41.45 |
| February 2019 | $36.13 | $43 |
| January 2019 | $36.97 | $44 |
| December 2018 | $36.13 | $43 |
| November 2018 | $37.13 | $44.50 |
| October 2018 | $36.71 | $44 |
| September 2018 | $37.13 | $44.50 |
| August 2018 | $36.54 | $44.10 |
| July 2018 | $35.88 | $43.30 |
| June 2018 | $35.59 | $42.95 |
| May 2018 | $36.50 | $44.35 |
| April 2018 | $36.41 | $44.25 |
| March 2018 | $36.21 | $44 |
| February 2018 | $35.97 | $44 |
| January 2018 | $35.76 | $43.75 |
| December 2017 | $36.38 | $44.50 |
| November 2017 | $35.53 | $43.75 |
| October 2017 | $34.92 | $43 |
| September 2017 | $33.70 | $41.50 |
| August 2017 | $33.47 | $41.50 |
| July 2017 | $33.87 | $42 |
| June 2017 | $32.66 | $40.50 |
| May 2017 | $32.43 | $40.50 |
| April 2017 | $32.03 | $40 |
| March 2017 | $31.43 | $39.25 |
| February 2017 | $31.80 | $40 |
| January 2017 | $31 | $39 |
| December 2016 | $30.89 | $38.85 |
| November 2016 | $26.83 | $33.99 |
| October 2016 | $26.45 | $33.50 |
| September 2016 | $25.26 | $32 |
| August 2016 | $23.40 | $29.90 |
| July 2016 | $22.69 | $29 |
| June 2016 | $22.69 | $29 |
| May 2016 | $22.75 | $29.35 |
| April 2016 | $23.14 | $29.85 |
| March 2016 | $23.25 | $30 |
| February 2016 | $22.51 | $29.30 |
| January 2016 | $23.24 | $30.25 |
| December 2015 | $23.66 | $30.80 |
| November 2015 | $22.46 | $29.50 |
| October 2015 | $22.28 | $29.26 |
| September 2015 | $22.65 | $29.75 |
| August 2015 | $20.79 | $27.55 |
| July 2015 | $20.60 | $27.30 |
| June 2015 | $20.03 | $26.55 |
| May 2015 | $20.09 | $26.90 |
| April 2015 | $20.06 | $26.85 |
| March 2015 | $20.43 | $27.35 |
| February 2015 | $19.98 | $27 |
| January 2015 | $20.54 | $27.75 |
| December 2014 | $19.62 | $26.50 |
| November 2014 | $19.32 | $26.35 |
| October 2014 | $19.06 | $26 |
| September 2014 | $18.88 | $25.75 |
| August 2014 | $19.06 | $26.25 |
| July 2014 | $19.42 | $26.75 |
| June 2014 | $19.24 | $26.50 |
| May 2014 | $18.70 | $26 |
| April 2014 | $18.81 | $26.15 |
| March 2014 | $19.08 | $26.53 |
| February 2014 | $18.90 | $26.50 |
| January 2014 | $18.90 | $26.50 |
| December 2013 | $17.83 | $25 |
| November 2013 | $17.64 | $24.95 |
| October 2013 | $17.32 | $24.50 |
| September 2013 | $16.44 | $23.25 |
| August 2013 | $16.15 | $23.05 |
| July 2013 | $16.46 | $23.50 |
| June 2013 | $16.57 | $23.65 |
| May 2013 | $16.14 | $23.25 |
| April 2013 | $16.62 | $23.95 |
| March 2013 | $17.35 | $25 |
| February 2013 | $15.84 | $23 |
| January 2013 | $14.16 | $20.55 |
| December 2012 | $13.16 | $19.10 |
| November 2012 | $12.44 | $18.25 |
| October 2012 | $13.36 | $19.60 |
| September 2012 | $13.13 | $19.25 |
| August 2012 | $12.83 | $19 |
| July 2012 | $12.83 | $19 |
| June 2012 | $12.83 | $19 |
| May 2012 | $12.70 | $19 |
| April 2012 | $12.87 | $19.25 |
| March 2012 | $12.53 | $18.75 |
| February 2012 | $12.43 | $18.75 |
| January 2012 | $9.95 | $15 |
| December 2011 | $9.55 | $14.40 |
| November 2011 | $9.42 | $14.35 |
| October 2011 | $9.42 | $14.35 |
| September 2011 | $9.45 | $14.40 |
| August 2011 | $9.42 | $14.50 |
| July 2011 | $9.12 | $14.05 |
| June 2011 | $9.09 | $14 |
| May 2011 | $9.70 | $15.10 |
| April 2011 | $9.48 | $14.75 |
| March 2011 | $9.70 | $15.10 |
| February 2011 | $9.26 | $14.55 |
| January 2011 | $9.06 | $14.25 |
| December 2010 | $9.48 | $14.90 |
| November 2010 | $9.44 | $15 |
| October 2010 | $10.22 | $16.24 |
| September 2010 | $10.70 | $17 |
| August 2010 | $10.91 | $17.50 |
| July 2010 | $10.60 | $17 |
| June 2010 | $11.22 | $17.99 |
| May 2010 | $10.32 | $16.75 |
| April 2010 | $10.32 | $16.75 |
| March 2010 | $10.48 | $17 |
| February 2010 | $10.20 | $16.76 |
| January 2010 | $10.50 | $17.25 |
| December 2009 | $10.50 | $17.25 |
| November 2009 | $10.52 | $17.50 |
| October 2009 | $11.01 | $18.30 |
| September 2009 | $10.52 | $17.50 |
| August 2009 | $10.66 | $18.05 |
| July 2009 | $11.66 | $19.75 |
| June 2009 | $11.08 | $18.75 |
| May 2009 | $10.90 | $18.75 |
| April 2009 | $11.33 | $19.50 |
| March 2009 | $11.19 | $19.25 |
| February 2009 | $11.37 | $20 |
| January 2009 | $12.51 | $22 |
| December 2008 | $13.64 | $24 |
| November 2008 | $14.56 | $26 |
| October 2008 | $14.28 | $25.50 |
| September 2008 | $15.26 | $27.25 |
| August 2008 | $15.06 | $27.25 |
| July 2008 | $15.20 | $27.50 |
| June 2008 | $14.78 | $26.75 |
| May 2008 | $14.72 | $27 |
| April 2008 | $14.45 | $26.50 |
| March 2008 | $14.18 | $26 |
| February 2008 | $15.33 | $28.50 |
| January 2008 | $13.69 | $25.45 |
| December 2007 | $12.91 | $24 |
| November 2007 | $13.52 | $25.50 |
| October 2007 | $14.05 | $26.50 |
| September 2007 | $15.06 | $28.40 |
| August 2007 | $14.66 | $28 |
| July 2007 | $14.92 | $28.50 |
| June 2007 | $15.96 | $30.50 |
| May 2007 | $15.41 | $29.80 |
| April 2007 | $15.62 | $30.20 |
| March 2007 | $16.18 | $31.30 |
| February 2007 | $16 | $31.30 |
| January 2007 | $16.10 | $31.50 |
| December 2006 | $16.20 | $31.70 |
| November 2006 | $15.97 | $31.60 |
| October 2006 | $16.43 | $32.50 |
| September 2006 | $16.43 | $32.50 |
| August 2006 | $16.38 | $32.75 |
| July 2006 | $15.88 | $31.75 |
| June 2006 | $15.55 | $31.10 |
| May 2006 | $15.57 | $31.50 |
| April 2006 | $15.57 | $31.50 |
| March 2006 | $15.62 | $31.60 |
| February 2006 | $15.38 | $31.45 |
| January 2006 | $15.30 | $31.30 |
| December 2005 | $15.50 | $31.70 |
| November 2005 | $14.46 | $29.90 |
| October 2005 | $15.48 | $32 |
| September 2005 | $15.96 | $33 |
| August 2005 | $15.45 | $32.25 |
| July 2005 | $16.16 | $33.75 |
| June 2005 | $15.81 | $33 |
| May 2005 | $16.63 | $35.05 |
| April 2005 | $16.70 | $35.20 |
| March 2005 | $16.84 | $35.50 |
| February 2005 | $16.21 | $34.50 |
| January 2005 | $16.44 | $35 |
| December 2004 | $17.15 | $36.50 |
| November 2004 | $16.65 | $35.75 |
| October 2004 | $16.98 | $36.45 |
| September 2004 | $16.11 | $34.60 |
| August 2004 | $15.83 | $34.30 |
| July 2004 | $15.23 | $33 |
| June 2004 | $15.58 | $33.75 |
| May 2004 | $14.63 | $32 |
| April 2004 | $14.18 | $31 |
| March 2004 | $13.95 | $30.50 |
| February 2004 | $13.81 | $30.50 |
| January 2004 | $13.92 | $30.75 |
| December 2003 | $14.03 | $31 |
| November 2003 | $14.34 | $32 |
| October 2003 | $13 | $29 |
| September 2003 | $12.93 | $28.85 |
| August 2003 | $12.70 | $28.63 |
| July 2003 | $12.53 | $28.25 |
| June 2003 | $11.98 | $27 |
| May 2003 | $12.18 | $27.75 |
| April 2003 | $12.07 | $27.50 |
| March 2003 | $11.09 | $25.25 |
| February 2003 | $10.95 | $25.25 |
| January 2003 | $11.06 | $25.50 |
| December 2002 | $10.59 | $24.40 |
| November 2002 | $10.51 | $24.50 |
| October 2002 | $10.08 | $23.50 |
| September 2002 | $10.08 | $23.50 |
| August 2002 | $9.96 | $23.50 |
| July 2002 | $9.92 | $23.40 |
| June 2002 | $9.75 | $23 |
| May 2002 | $9.63 | $23 |
| April 2002 | $9.48 | $22.65 |
| March 2002 | $9.10 | $21.75 |
| February 2002 | $9.13 | $22.10 |
| January 2002 | $8.86 | $21.45 |
| December 2001 | $8.78 | $21.25 |
| November 2001 | $8.57 | $21 |
| October 2001 | $8.65 | $21.20 |
| September 2001 | $8.45 | $20.70 |
| August 2001 | $8.16 | $20.25 |
| July 2001 | $8.26 | $20.50 |
| June 2001 | $8.06 | $20 |
| May 2001 | $8.35 | $21 |
| April 2001 | $8.15 | $20.50 |
| March 2001 | $8.15 | $20.50 |
| February 2001 | $8.20 | $20.88 |
| January 2001 | $8.05 | $20.50 |
| December 2000 | $7.85 | $20 |
| November 2000 | $7.56 | $19.50 |
| October 2000 | $7.66 | $19.75 |
| September 2000 | $8 | $20.62 |
| August 2000 | $7.67 | $20 |
| July 2000 | $7.67 | $20 |
| June 2000 | $7.81 | $20.38 |
| May 2000 | $7.77 | $20.50 |
| April 2000 | $7.77 | $20.50 |
| March 2000 | $7.20 | $19 |
| February 2000 | $8.06 | $21.50 |
| January 2000 | $7.96 | $21.25 |
| December 1999 | $8.06 | $21.50 |
| November 1999 | $7.69 | $20.75 |
| October 1999 | $7.88 | $21.25 |
| September 1999 | $7.88 | $21.25 |
| August 1999 | $7.80 | $21.25 |
| July 1999 | $7.84 | $21.38 |
| June 1999 | $7.71 | $21 |
| May 1999 | $7.63 | $21 |
| April 1999 | $7.81 | $21.50 |
| March 1999 | $7.63 | $21 |
| February 1999 | $7.55 | $42 |
| January 1999 | $7.46 | $41.50 |
| December 1998 | $7.55 | $42 |
| November 1998 | $7.35 | $41.25 |
| October 1998 | $7.35 | $41.25 |
| September 1998 | $7.35 | $41.25 |
| August 1998 | $7.51 | $42.50 |
| July 1998 | $7.33 | $41.50 |
| June 1998 | $7.42 | $42 |
| May 1998 | $7.35 | $42 |
FNWD
Price: $24.59
52 week price:
Dividend Yield: 1.92%
5-year range yield:
Forward Dividend Yield: 1.95%
Payout Ratio: 24.49%
Payout Ratio Range:
Dividend Per Share: 0.48 USD
Earnings Per Share: 1.96 USD
P/E Ratio: 12.27
Exchange: NCM
Sector: Financial Services
Industry: Banks - Regional
Volume: 11638
Market Capitalization: 105.6 million
Average Dividend Frequency: 4
Years Paying Dividends: 27
DGR5: 1.36%
DGR10: 5.15%
DGR20: 1.45%