Get 20% lifetime commission for referring investors to digrin.com
here.
Finward Bancorp ( FNWD) - Price History
Monthly price history for FNWD (Finward Bancorp)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $44.70 | $44.70 |
| July 2026 | $44.46 | $44.46 |
| June 2026 | $36.78 | $36.78 |
| May 2026 | $32.86 | $32.98 |
| April 2026 | $32.07 | $32.18 |
| March 2026 | $36.17 | $36.30 |
| February 2026 | $37.11 | $37.36 |
| January 2026 | $36.40 | $36.65 |
| December 2025 | $34.95 | $35.19 |
| November 2025 | $37.64 | $38.01 |
| October 2025 | $34.80 | $35.15 |
| September 2025 | $31.77 | $32.09 |
| August 2025 | $31.68 | $32 |
| July 2025 | $27.35 | $27.73 |
| June 2025 | $27.24 | $27.62 |
| May 2025 | $28.79 | $29.19 |
| April 2025 | $30.24 | $30.66 |
| March 2025 | $28.59 | $29.10 |
| February 2025 | $26.52 | $26.99 |
| January 2025 | $26.11 | $26.57 |
| December 2024 | $27.50 | $28.11 |
| November 2024 | $30.52 | $31.20 |
| October 2024 | $30.57 | $31.25 |
| September 2024 | $31.16 | $31.98 |
| August 2024 | $26.43 | $27.12 |
| July 2024 | $27.70 | $28.42 |
| June 2024 | $23.78 | $24.52 |
| May 2024 | $23.74 | $24.48 |
| April 2024 | $23.76 | $24.49 |
| March 2024 | $23.74 | $24.60 |
| February 2024 | $22.49 | $23.30 |
| January 2024 | $23.31 | $24.15 |
| December 2023 | $24.24 | $25.24 |
| November 2023 | $20.65 | $21.50 |
| October 2023 | $17.61 | $18.34 |
| September 2023 | $21.25 | $22.13 |
| August 2023 | $19.63 | $20.73 |
| July 2023 | $23.34 | $24.65 |
| June 2023 | $20.84 | $22 |
| May 2023 | $20.37 | $21.82 |
| April 2023 | $27.54 | $29.50 |
| March 2023 | $27.17 | $29.10 |
| February 2023 | $33.08 | $35.78 |
| January 2023 | $33.95 | $36.72 |
| December 2022 | $33.47 | $36.20 |
| November 2022 | $29.52 | $32.20 |
| October 2022 | $29.10 | $31.75 |
| September 2022 | $31.17 | $34.01 |
| August 2022 | $33.47 | $36.83 |
| July 2022 | $34.06 | $37.48 |
| June 2022 | $34.07 | $37.49 |
| May 2022 | $34.25 | $38 |
| April 2022 | $35.94 | $39.88 |
| March 2022 | $41.65 | $46.21 |
| February 2022 | $41.69 | $46.56 |
| January 2022 | $42.98 | $48 |
| December 2021 | $41.08 | $45.88 |
| November 2021 | $40.55 | $45.57 |
| October 2021 | $38.04 | $42.75 |
| September 2021 | $36.52 | $41.05 |
| August 2021 | $37.74 | $42.74 |
| July 2021 | $39.08 | $44.25 |
| June 2021 | $39.52 | $44.76 |
| May 2021 | $39.55 | $45.10 |
| April 2021 | $39.25 | $44.75 |
| March 2021 | $37.45 | $42.70 |
| February 2021 | $34.91 | $40.10 |
| January 2021 | $34.52 | $39.65 |
| December 2020 | $31.43 | $36.10 |
| November 2020 | $30.21 | $35 |
| October 2020 | $28.49 | $33 |
| September 2020 | $26.76 | $31 |
| August 2020 | $26.37 | $30.86 |
| July 2020 | $26.88 | $31.45 |
| June 2020 | $28.03 | $32.80 |
| May 2020 | $26.24 | $31 |
| April 2020 | $27.33 | $32.28 |
| March 2020 | $26.67 | $31.50 |
| February 2020 | $36.04 | $43 |
| January 2020 | $38.18 | $45.55 |
| December 2019 | $38.47 | $45.90 |
| November 2019 | $37.71 | $45.30 |
| October 2019 | $37.46 | $45 |
| September 2019 | $36.96 | $44.40 |
| August 2019 | $36.37 | $44 |
| July 2019 | $37.20 | $45 |
| June 2019 | $36.37 | $44 |
| May 2019 | $35.34 | $43.05 |
| April 2019 | $36.12 | $44 |
| March 2019 | $34.02 | $41.45 |
| February 2019 | $35.04 | $43 |
| January 2019 | $35.86 | $44 |
| December 2018 | $35.04 | $43 |
| November 2018 | $36.01 | $44.50 |
| October 2018 | $35.61 | $44 |
| September 2018 | $36.01 | $44.50 |
| August 2018 | $35.45 | $44.10 |
| July 2018 | $34.80 | $43.30 |
| June 2018 | $34.52 | $42.95 |
| May 2018 | $35.40 | $44.35 |
| April 2018 | $35.32 | $44.25 |
| March 2018 | $35.12 | $44 |
| February 2018 | $34.89 | $44 |
| January 2018 | $34.69 | $43.75 |
| December 2017 | $35.28 | $44.50 |
| November 2017 | $34.46 | $43.75 |
| October 2017 | $33.87 | $43 |
| September 2017 | $32.69 | $41.50 |
| August 2017 | $32.46 | $41.50 |
| July 2017 | $32.85 | $42 |
| June 2017 | $31.68 | $40.50 |
| May 2017 | $31.46 | $40.50 |
| April 2017 | $31.07 | $40 |
| March 2017 | $30.48 | $39.25 |
| February 2017 | $30.84 | $40 |
| January 2017 | $30.07 | $39 |
| December 2016 | $29.96 | $38.85 |
| November 2016 | $26.03 | $33.99 |
| October 2016 | $25.65 | $33.50 |
| September 2016 | $24.50 | $32 |
| August 2016 | $22.69 | $29.90 |
| July 2016 | $22.01 | $29 |
| June 2016 | $22.01 | $29 |
| May 2016 | $22.06 | $29.35 |
| April 2016 | $22.44 | $29.85 |
| March 2016 | $22.55 | $30 |
| February 2016 | $21.83 | $29.30 |
| January 2016 | $22.54 | $30.25 |
| December 2015 | $22.95 | $30.80 |
| November 2015 | $21.79 | $29.50 |
| October 2015 | $21.61 | $29.26 |
| September 2015 | $21.97 | $29.75 |
| August 2015 | $20.16 | $27.55 |
| July 2015 | $19.98 | $27.30 |
| June 2015 | $19.43 | $26.55 |
| May 2015 | $19.49 | $26.90 |
| April 2015 | $19.45 | $26.85 |
| March 2015 | $19.82 | $27.35 |
| February 2015 | $19.38 | $27 |
| January 2015 | $19.92 | $27.75 |
| December 2014 | $19.03 | $26.50 |
| November 2014 | $18.74 | $26.35 |
| October 2014 | $18.49 | $26 |
| September 2014 | $18.31 | $25.75 |
| August 2014 | $18.48 | $26.25 |
| July 2014 | $18.84 | $26.75 |
| June 2014 | $18.66 | $26.50 |
| May 2014 | $18.14 | $26 |
| April 2014 | $18.24 | $26.15 |
| March 2014 | $18.51 | $26.53 |
| February 2014 | $18.34 | $26.50 |
| January 2014 | $18.34 | $26.50 |
| December 2013 | $17.30 | $25 |
| November 2013 | $17.11 | $24.95 |
| October 2013 | $16.80 | $24.50 |
| September 2013 | $15.95 | $23.25 |
| August 2013 | $15.66 | $23.05 |
| July 2013 | $15.97 | $23.50 |
| June 2013 | $16.07 | $23.65 |
| May 2013 | $15.65 | $23.25 |
| April 2013 | $16.12 | $23.95 |
| March 2013 | $16.83 | $25 |
| February 2013 | $15.37 | $23 |
| January 2013 | $13.73 | $20.55 |
| December 2012 | $12.76 | $19.10 |
| November 2012 | $12.07 | $18.25 |
| October 2012 | $12.96 | $19.60 |
| September 2012 | $12.73 | $19.25 |
| August 2012 | $12.44 | $19 |
| July 2012 | $12.44 | $19 |
| June 2012 | $12.44 | $19 |
| May 2012 | $12.32 | $19 |
| April 2012 | $12.48 | $19.25 |
| March 2012 | $12.16 | $18.75 |
| February 2012 | $12.06 | $18.75 |
| January 2012 | $9.65 | $15 |
| December 2011 | $9.26 | $14.40 |
| November 2011 | $9.13 | $14.35 |
| October 2011 | $9.13 | $14.35 |
| September 2011 | $9.16 | $14.40 |
| August 2011 | $9.13 | $14.50 |
| July 2011 | $8.85 | $14.05 |
| June 2011 | $8.82 | $14 |
| May 2011 | $9.41 | $15.10 |
| April 2011 | $9.19 | $14.75 |
| March 2011 | $9.41 | $15.10 |
| February 2011 | $8.98 | $14.55 |
| January 2011 | $8.79 | $14.25 |
| December 2010 | $9.19 | $14.90 |
| November 2010 | $9.16 | $15 |
| October 2010 | $9.92 | $16.24 |
| September 2010 | $10.38 | $17 |
| August 2010 | $10.59 | $17.50 |
| July 2010 | $10.28 | $17 |
| June 2010 | $10.88 | $17.99 |
| May 2010 | $10.02 | $16.75 |
| April 2010 | $10.02 | $16.75 |
| March 2010 | $10.16 | $17 |
| February 2010 | $9.90 | $16.76 |
| January 2010 | $10.18 | $17.25 |
| December 2009 | $10.18 | $17.25 |
| November 2009 | $10.21 | $17.50 |
| October 2009 | $10.68 | $18.30 |
| September 2009 | $10.21 | $17.50 |
| August 2009 | $10.34 | $18.05 |
| July 2009 | $11.32 | $19.75 |
| June 2009 | $10.74 | $18.75 |
| May 2009 | $10.57 | $18.75 |
| April 2009 | $10.99 | $19.50 |
| March 2009 | $10.85 | $19.25 |
| February 2009 | $11.03 | $20 |
| January 2009 | $12.13 | $22 |
| December 2008 | $13.23 | $24 |
| November 2008 | $14.12 | $26 |
| October 2008 | $13.85 | $25.50 |
| September 2008 | $14.80 | $27.25 |
| August 2008 | $14.61 | $27.25 |
| July 2008 | $14.74 | $27.50 |
| June 2008 | $14.34 | $26.75 |
| May 2008 | $14.28 | $27 |
| April 2008 | $14.02 | $26.50 |
| March 2008 | $13.75 | $26 |
| February 2008 | $14.87 | $28.50 |
| January 2008 | $13.28 | $25.45 |
| December 2007 | $12.52 | $24 |
| November 2007 | $13.12 | $25.50 |
| October 2007 | $13.63 | $26.50 |
| September 2007 | $14.61 | $28.40 |
| August 2007 | $14.22 | $28 |
| July 2007 | $14.47 | $28.50 |
| June 2007 | $15.48 | $30.50 |
| May 2007 | $14.95 | $29.80 |
| April 2007 | $15.15 | $30.20 |
| March 2007 | $15.70 | $31.30 |
| February 2007 | $15.52 | $31.30 |
| January 2007 | $15.62 | $31.50 |
| December 2006 | $15.71 | $31.70 |
| November 2006 | $15.49 | $31.60 |
| October 2006 | $15.93 | $32.50 |
| September 2006 | $15.93 | $32.50 |
| August 2006 | $15.88 | $32.75 |
| July 2006 | $15.40 | $31.75 |
| June 2006 | $15.08 | $31.10 |
| May 2006 | $15.10 | $31.50 |
| April 2006 | $15.10 | $31.50 |
| March 2006 | $15.15 | $31.60 |
| February 2006 | $14.91 | $31.45 |
| January 2006 | $14.84 | $31.30 |
| December 2005 | $15.03 | $31.70 |
| November 2005 | $14.03 | $29.90 |
| October 2005 | $15.02 | $32 |
| September 2005 | $15.48 | $33 |
| August 2005 | $14.98 | $32.25 |
| July 2005 | $15.68 | $33.75 |
| June 2005 | $15.33 | $33 |
| May 2005 | $16.13 | $35.05 |
| April 2005 | $16.20 | $35.20 |
| March 2005 | $16.33 | $35.50 |
| February 2005 | $15.72 | $34.50 |
| January 2005 | $15.95 | $35 |
| December 2004 | $16.63 | $36.50 |
| November 2004 | $16.15 | $35.75 |
| October 2004 | $16.46 | $36.45 |
| September 2004 | $15.63 | $34.60 |
| August 2004 | $15.36 | $34.30 |
| July 2004 | $14.77 | $33 |
| June 2004 | $15.11 | $33.75 |
| May 2004 | $14.19 | $32 |
| April 2004 | $13.75 | $31 |
| March 2004 | $13.53 | $30.50 |
| February 2004 | $13.39 | $30.50 |
| January 2004 | $13.50 | $30.75 |
| December 2003 | $13.61 | $31 |
| November 2003 | $13.91 | $32 |
| October 2003 | $12.61 | $29 |
| September 2003 | $12.54 | $28.85 |
| August 2003 | $12.32 | $28.63 |
| July 2003 | $12.15 | $28.25 |
| June 2003 | $11.62 | $27 |
| May 2003 | $11.82 | $27.75 |
| April 2003 | $11.71 | $27.50 |
| March 2003 | $10.75 | $25.25 |
| February 2003 | $10.63 | $25.25 |
| January 2003 | $10.73 | $25.50 |
| December 2002 | $10.27 | $24.40 |
| November 2002 | $10.19 | $24.50 |
| October 2002 | $9.78 | $23.50 |
| September 2002 | $9.78 | $23.50 |
| August 2002 | $9.66 | $23.50 |
| July 2002 | $9.62 | $23.40 |
| June 2002 | $9.45 | $23 |
| May 2002 | $9.34 | $23 |
| April 2002 | $9.20 | $22.65 |
| March 2002 | $8.83 | $21.75 |
| February 2002 | $8.86 | $22.10 |
| January 2002 | $8.60 | $21.45 |
| December 2001 | $8.52 | $21.25 |
| November 2001 | $8.31 | $21 |
| October 2001 | $8.39 | $21.20 |
| September 2001 | $8.19 | $20.70 |
| August 2001 | $7.92 | $20.25 |
| July 2001 | $8.01 | $20.50 |
| June 2001 | $7.82 | $20 |
| May 2001 | $8.10 | $21 |
| April 2001 | $7.91 | $20.50 |
| March 2001 | $7.91 | $20.50 |
| February 2001 | $7.95 | $20.88 |
| January 2001 | $7.81 | $20.50 |
| December 2000 | $7.62 | $20 |
| November 2000 | $7.34 | $19.50 |
| October 2000 | $7.43 | $19.75 |
| September 2000 | $7.76 | $20.62 |
| August 2000 | $7.44 | $20 |
| July 2000 | $7.44 | $20 |
| June 2000 | $7.58 | $20.38 |
| May 2000 | $7.54 | $20.50 |
| April 2000 | $7.54 | $20.50 |
| March 2000 | $6.98 | $19 |
| February 2000 | $7.81 | $21.50 |
| January 2000 | $7.72 | $21.25 |
| December 1999 | $7.81 | $21.50 |
| November 1999 | $7.46 | $20.75 |
| October 1999 | $7.64 | $21.25 |
| September 1999 | $7.64 | $21.25 |
| August 1999 | $7.56 | $21.25 |
| July 1999 | $7.61 | $21.38 |
| June 1999 | $7.47 | $21 |
| May 1999 | $7.40 | $21 |
| April 1999 | $7.58 | $21.50 |
| March 1999 | $7.40 | $21 |
| February 1999 | $7.33 | $42 |
| January 1999 | $7.24 | $41.50 |
| December 1998 | $7.33 | $42 |
| November 1998 | $7.13 | $41.25 |
| October 1998 | $7.13 | $41.25 |
| September 1998 | $7.13 | $41.25 |
| August 1998 | $7.28 | $42.50 |
| July 1998 | $7.11 | $41.50 |
| June 1998 | $7.20 | $42 |
| May 1998 | $7.13 | $42 |
FNWD
Price: $44.70
52 week price:
Dividend Yield: 1.06%
5-year range yield:
Forward Dividend Yield: 1.07%
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: 196.2 million
Average Dividend Frequency: 4
Years Paying Dividends: 29
DGR3: -22.79%
DGR5: -13.67%
DGR10: -4.84%
DGR20: -2.54%