Finward Bancorp ( FNWD) - Price History
Monthly price history for FNWD (Finward Bancorp)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $41.28 | $41.28 |
| September 2026 | $41.65 | $41.65 |
| August 2026 | $42.91 | $43.03 |
| July 2026 | $44.34 | $44.46 |
| June 2026 | $36.68 | $36.78 |
| May 2026 | $32.77 | $32.98 |
| April 2026 | $31.98 | $32.18 |
| March 2026 | $36.07 | $36.30 |
| February 2026 | $37 | $37.36 |
| January 2026 | $36.30 | $36.65 |
| December 2025 | $34.86 | $35.19 |
| November 2025 | $37.53 | $38.01 |
| October 2025 | $34.71 | $35.15 |
| September 2025 | $31.68 | $32.09 |
| August 2025 | $31.60 | $32 |
| July 2025 | $27.28 | $27.73 |
| June 2025 | $27.17 | $27.62 |
| May 2025 | $28.71 | $29.19 |
| April 2025 | $30.16 | $30.66 |
| March 2025 | $28.51 | $29.10 |
| February 2025 | $26.45 | $26.99 |
| January 2025 | $26.04 | $26.57 |
| December 2024 | $27.42 | $28.11 |
| November 2024 | $30.44 | $31.20 |
| October 2024 | $30.48 | $31.25 |
| September 2024 | $31.08 | $31.98 |
| August 2024 | $26.35 | $27.12 |
| July 2024 | $27.62 | $28.42 |
| June 2024 | $23.72 | $24.52 |
| May 2024 | $23.68 | $24.48 |
| April 2024 | $23.69 | $24.49 |
| March 2024 | $23.68 | $24.60 |
| February 2024 | $22.43 | $23.30 |
| January 2024 | $23.25 | $24.15 |
| December 2023 | $24.17 | $25.24 |
| November 2023 | $20.59 | $21.50 |
| October 2023 | $17.56 | $18.34 |
| September 2023 | $21.19 | $22.13 |
| August 2023 | $19.58 | $20.73 |
| July 2023 | $23.28 | $24.65 |
| June 2023 | $20.78 | $22 |
| May 2023 | $20.32 | $21.82 |
| April 2023 | $27.47 | $29.50 |
| March 2023 | $27.09 | $29.10 |
| February 2023 | $32.98 | $35.78 |
| January 2023 | $33.85 | $36.72 |
| December 2022 | $33.37 | $36.20 |
| November 2022 | $29.43 | $32.20 |
| October 2022 | $29.02 | $31.75 |
| September 2022 | $31.09 | $34.01 |
| August 2022 | $33.37 | $36.83 |
| July 2022 | $33.96 | $37.48 |
| June 2022 | $33.97 | $37.49 |
| May 2022 | $34.15 | $38 |
| April 2022 | $35.84 | $39.88 |
| March 2022 | $41.53 | $46.21 |
| February 2022 | $41.58 | $46.56 |
| January 2022 | $42.86 | $48 |
| December 2021 | $40.97 | $45.88 |
| November 2021 | $40.43 | $45.57 |
| October 2021 | $37.93 | $42.75 |
| September 2021 | $36.42 | $41.05 |
| August 2021 | $37.64 | $42.74 |
| July 2021 | $38.96 | $44.25 |
| June 2021 | $39.41 | $44.76 |
| May 2021 | $39.44 | $45.10 |
| April 2021 | $39.14 | $44.75 |
| March 2021 | $37.34 | $42.70 |
| February 2021 | $34.81 | $40.10 |
| January 2021 | $34.42 | $39.65 |
| December 2020 | $31.34 | $36.10 |
| November 2020 | $30.13 | $35 |
| October 2020 | $28.41 | $33 |
| September 2020 | $26.68 | $31 |
| August 2020 | $26.30 | $30.86 |
| July 2020 | $26.80 | $31.45 |
| June 2020 | $27.95 | $32.80 |
| May 2020 | $26.17 | $31 |
| April 2020 | $27.25 | $32.28 |
| March 2020 | $26.59 | $31.50 |
| February 2020 | $35.94 | $43 |
| January 2020 | $38.07 | $45.55 |
| December 2019 | $38.36 | $45.90 |
| November 2019 | $37.61 | $45.30 |
| October 2019 | $37.36 | $45 |
| September 2019 | $36.86 | $44.40 |
| August 2019 | $36.27 | $44 |
| July 2019 | $37.10 | $45 |
| June 2019 | $36.27 | $44 |
| May 2019 | $35.24 | $43.05 |
| April 2019 | $36.02 | $44 |
| March 2019 | $33.93 | $41.45 |
| February 2019 | $34.94 | $43 |
| January 2019 | $35.76 | $44 |
| December 2018 | $34.94 | $43 |
| November 2018 | $35.91 | $44.50 |
| October 2018 | $35.51 | $44 |
| September 2018 | $35.91 | $44.50 |
| August 2018 | $35.35 | $44.10 |
| July 2018 | $34.71 | $43.30 |
| June 2018 | $34.43 | $42.95 |
| May 2018 | $35.30 | $44.35 |
| April 2018 | $35.22 | $44.25 |
| March 2018 | $35.02 | $44 |
| February 2018 | $34.79 | $44 |
| January 2018 | $34.59 | $43.75 |
| December 2017 | $35.18 | $44.50 |
| November 2017 | $34.37 | $43.75 |
| October 2017 | $33.78 | $43 |
| September 2017 | $32.60 | $41.50 |
| August 2017 | $32.37 | $41.50 |
| July 2017 | $32.76 | $42 |
| June 2017 | $31.59 | $40.50 |
| May 2017 | $31.37 | $40.50 |
| April 2017 | $30.98 | $40 |
| March 2017 | $30.40 | $39.25 |
| February 2017 | $30.76 | $40 |
| January 2017 | $29.99 | $39 |
| December 2016 | $29.88 | $38.85 |
| November 2016 | $25.95 | $33.99 |
| October 2016 | $25.58 | $33.50 |
| September 2016 | $24.43 | $32 |
| August 2016 | $22.63 | $29.90 |
| July 2016 | $21.95 | $29 |
| June 2016 | $21.95 | $29 |
| May 2016 | $22 | $29.35 |
| April 2016 | $22.38 | $29.85 |
| March 2016 | $22.49 | $30 |
| February 2016 | $21.77 | $29.30 |
| January 2016 | $22.48 | $30.25 |
| December 2015 | $22.88 | $30.80 |
| November 2015 | $21.73 | $29.50 |
| October 2015 | $21.55 | $29.26 |
| September 2015 | $21.91 | $29.75 |
| August 2015 | $20.11 | $27.55 |
| July 2015 | $19.92 | $27.30 |
| June 2015 | $19.38 | $26.55 |
| May 2015 | $19.44 | $26.90 |
| April 2015 | $19.40 | $26.85 |
| March 2015 | $19.76 | $27.35 |
| February 2015 | $19.33 | $27 |
| January 2015 | $19.87 | $27.75 |
| December 2014 | $18.97 | $26.50 |
| November 2014 | $18.68 | $26.35 |
| October 2014 | $18.44 | $26 |
| September 2014 | $18.26 | $25.75 |
| August 2014 | $18.43 | $26.25 |
| July 2014 | $18.78 | $26.75 |
| June 2014 | $18.61 | $26.50 |
| May 2014 | $18.09 | $26 |
| April 2014 | $18.19 | $26.15 |
| March 2014 | $18.45 | $26.53 |
| February 2014 | $18.28 | $26.50 |
| January 2014 | $18.28 | $26.50 |
| December 2013 | $17.25 | $25 |
| November 2013 | $17.06 | $24.95 |
| October 2013 | $16.76 | $24.50 |
| September 2013 | $15.90 | $23.25 |
| August 2013 | $15.62 | $23.05 |
| July 2013 | $15.92 | $23.50 |
| June 2013 | $16.02 | $23.65 |
| May 2013 | $15.61 | $23.25 |
| April 2013 | $16.08 | $23.95 |
| March 2013 | $16.78 | $25 |
| February 2013 | $15.32 | $23 |
| January 2013 | $13.69 | $20.55 |
| December 2012 | $12.72 | $19.10 |
| November 2012 | $12.04 | $18.25 |
| October 2012 | $12.93 | $19.60 |
| September 2012 | $12.70 | $19.25 |
| August 2012 | $12.41 | $19 |
| July 2012 | $12.41 | $19 |
| June 2012 | $12.41 | $19 |
| May 2012 | $12.28 | $19 |
| April 2012 | $12.45 | $19.25 |
| March 2012 | $12.12 | $18.75 |
| February 2012 | $12.03 | $18.75 |
| January 2012 | $9.62 | $15 |
| December 2011 | $9.24 | $14.40 |
| November 2011 | $9.11 | $14.35 |
| October 2011 | $9.11 | $14.35 |
| September 2011 | $9.14 | $14.40 |
| August 2011 | $9.11 | $14.50 |
| July 2011 | $8.82 | $14.05 |
| June 2011 | $8.79 | $14 |
| May 2011 | $9.38 | $15.10 |
| April 2011 | $9.16 | $14.75 |
| March 2011 | $9.38 | $15.10 |
| February 2011 | $8.95 | $14.55 |
| January 2011 | $8.77 | $14.25 |
| December 2010 | $9.17 | $14.90 |
| November 2010 | $9.13 | $15 |
| October 2010 | $9.89 | $16.24 |
| September 2010 | $10.35 | $17 |
| August 2010 | $10.56 | $17.50 |
| July 2010 | $10.26 | $17 |
| June 2010 | $10.85 | $17.99 |
| May 2010 | $9.99 | $16.75 |
| April 2010 | $9.99 | $16.75 |
| March 2010 | $10.14 | $17 |
| February 2010 | $9.87 | $16.76 |
| January 2010 | $10.16 | $17.25 |
| December 2009 | $10.16 | $17.25 |
| November 2009 | $10.18 | $17.50 |
| October 2009 | $10.64 | $18.30 |
| September 2009 | $10.18 | $17.50 |
| August 2009 | $10.31 | $18.05 |
| July 2009 | $11.28 | $19.75 |
| June 2009 | $10.71 | $18.75 |
| May 2009 | $10.54 | $18.75 |
| April 2009 | $10.96 | $19.50 |
| March 2009 | $10.82 | $19.25 |
| February 2009 | $11 | $20 |
| January 2009 | $12.10 | $22 |
| December 2008 | $13.20 | $24 |
| November 2008 | $14.08 | $26 |
| October 2008 | $13.81 | $25.50 |
| September 2008 | $14.76 | $27.25 |
| August 2008 | $14.56 | $27.25 |
| July 2008 | $14.70 | $27.50 |
| June 2008 | $14.30 | $26.75 |
| May 2008 | $14.24 | $27 |
| April 2008 | $13.98 | $26.50 |
| March 2008 | $13.71 | $26 |
| February 2008 | $14.83 | $28.50 |
| January 2008 | $13.24 | $25.45 |
| December 2007 | $12.49 | $24 |
| November 2007 | $13.08 | $25.50 |
| October 2007 | $13.59 | $26.50 |
| September 2007 | $14.57 | $28.40 |
| August 2007 | $14.18 | $28 |
| July 2007 | $14.43 | $28.50 |
| June 2007 | $15.44 | $30.50 |
| May 2007 | $14.90 | $29.80 |
| April 2007 | $15.10 | $30.20 |
| March 2007 | $15.65 | $31.30 |
| February 2007 | $15.47 | $31.30 |
| January 2007 | $15.57 | $31.50 |
| December 2006 | $15.67 | $31.70 |
| November 2006 | $15.45 | $31.60 |
| October 2006 | $15.89 | $32.50 |
| September 2006 | $15.89 | $32.50 |
| August 2006 | $15.84 | $32.75 |
| July 2006 | $15.36 | $31.75 |
| June 2006 | $15.04 | $31.10 |
| May 2006 | $15.06 | $31.50 |
| April 2006 | $15.06 | $31.50 |
| March 2006 | $15.11 | $31.60 |
| February 2006 | $14.87 | $31.45 |
| January 2006 | $14.80 | $31.30 |
| December 2005 | $14.99 | $31.70 |
| November 2005 | $13.99 | $29.90 |
| October 2005 | $14.97 | $32 |
| September 2005 | $15.44 | $33 |
| August 2005 | $14.94 | $32.25 |
| July 2005 | $15.64 | $33.75 |
| June 2005 | $15.29 | $33 |
| May 2005 | $16.08 | $35.05 |
| April 2005 | $16.15 | $35.20 |
| March 2005 | $16.29 | $35.50 |
| February 2005 | $15.68 | $34.50 |
| January 2005 | $15.90 | $35 |
| December 2004 | $16.59 | $36.50 |
| November 2004 | $16.10 | $35.75 |
| October 2004 | $16.42 | $36.45 |
| September 2004 | $15.59 | $34.60 |
| August 2004 | $15.31 | $34.30 |
| July 2004 | $14.73 | $33 |
| June 2004 | $15.07 | $33.75 |
| May 2004 | $14.15 | $32 |
| April 2004 | $13.71 | $31 |
| March 2004 | $13.49 | $30.50 |
| February 2004 | $13.35 | $30.50 |
| January 2004 | $13.46 | $30.75 |
| December 2003 | $13.57 | $31 |
| November 2003 | $13.87 | $32 |
| October 2003 | $12.57 | $29 |
| September 2003 | $12.51 | $28.85 |
| August 2003 | $12.28 | $28.63 |
| July 2003 | $12.12 | $28.25 |
| June 2003 | $11.58 | $27 |
| May 2003 | $11.78 | $27.75 |
| April 2003 | $11.68 | $27.50 |
| March 2003 | $10.72 | $25.25 |
| February 2003 | $10.60 | $25.25 |
| January 2003 | $10.70 | $25.50 |
| December 2002 | $10.24 | $24.40 |
| November 2002 | $10.16 | $24.50 |
| October 2002 | $9.75 | $23.50 |
| September 2002 | $9.75 | $23.50 |
| August 2002 | $9.63 | $23.50 |
| July 2002 | $9.59 | $23.40 |
| June 2002 | $9.43 | $23 |
| May 2002 | $9.31 | $23 |
| April 2002 | $9.17 | $22.65 |
| March 2002 | $8.81 | $21.75 |
| February 2002 | $8.83 | $22.10 |
| January 2002 | $8.57 | $21.45 |
| December 2001 | $8.49 | $21.25 |
| November 2001 | $8.29 | $21 |
| October 2001 | $8.37 | $21.20 |
| September 2001 | $8.17 | $20.70 |
| August 2001 | $7.89 | $20.25 |
| July 2001 | $7.99 | $20.50 |
| June 2001 | $7.80 | $20 |
| May 2001 | $8.08 | $21 |
| April 2001 | $7.89 | $20.50 |
| March 2001 | $7.89 | $20.50 |
| February 2001 | $7.93 | $20.88 |
| January 2001 | $7.79 | $20.50 |
| December 2000 | $7.60 | $20 |
| November 2000 | $7.32 | $19.50 |
| October 2000 | $7.41 | $19.75 |
| September 2000 | $7.74 | $20.62 |
| August 2000 | $7.42 | $20 |
| July 2000 | $7.42 | $20 |
| June 2000 | $7.56 | $20.38 |
| May 2000 | $7.51 | $20.50 |
| April 2000 | $7.51 | $20.50 |
| March 2000 | $6.96 | $19 |
| February 2000 | $7.79 | $21.50 |
| January 2000 | $7.70 | $21.25 |
| December 1999 | $7.79 | $21.50 |
| November 1999 | $7.44 | $20.75 |
| October 1999 | $7.62 | $21.25 |
| September 1999 | $7.62 | $21.25 |
| August 1999 | $7.54 | $21.25 |
| July 1999 | $7.59 | $21.38 |
| June 1999 | $7.45 | $21 |
| May 1999 | $7.38 | $21 |
| April 1999 | $7.56 | $21.50 |
| March 1999 | $7.38 | $21 |
| February 1999 | $7.30 | $42 |
| January 1999 | $7.22 | $41.50 |
| December 1998 | $7.30 | $42 |
| November 1998 | $7.11 | $41.25 |
| October 1998 | $7.11 | $41.25 |
| September 1998 | $7.11 | $41.25 |
| August 1998 | $7.26 | $42.50 |
| July 1998 | $7.09 | $41.50 |
| June 1998 | $7.18 | $42 |
| May 1998 | $7.11 | $42 |
FNWD
Price: $41.28
52 week price:
Dividend Yield: 1.13%
5-year range yield:
Forward Dividend Yield: 1.15%
Payout Ratio: 15.64%
Payout Ratio Range:
Dividend Per Share: 0.48 USD
Earnings Per Share: 2.27 USD
P/E Ratio: 19.85
Exchange: NCM
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 11638
Market Capitalization: 183.6 million
Average Dividend Frequency: 4
Years Paying Dividends: 29
DGR3: -12.54%
DGR5: -7.53%
DGR10: -1.97%
DGR20: -1.06%