U.S. markets open in 1 hour 50 minutes

Finward Bancorp (FNWD)

NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
24.66+0.03 (+0.12%)
Al cierre: 04:00PM EDT
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
16 may 202424.5024.6724.5024.6624.663,200
15 may 202424.5224.8024.5024.5624.563,600
14 may 202424.4724.4724.4724.4724.47500
13 may 202424.3224.6524.3224.3224.322,800
10 may 202424.6024.9524.2624.3224.327,600
09 may 202424.5824.7123.5024.3224.3220,500
08 may 202424.5624.7824.4824.5924.596,500
07 may 202424.9024.9024.5924.5924.592,600
06 may 202424.9624.9924.6524.6524.653,900
03 may 202424.6924.7324.5624.6324.635,300
02 may 202424.5724.6524.5424.5424.541,400
01 may 202424.5024.6324.5024.5824.582,300
30 abr 202424.4924.4924.4924.4924.491,200
29 abr 202424.5024.5024.5024.5024.50-
26 abr 202424.7524.7524.5024.5024.503,800
25 abr 202424.6124.8524.6024.6024.602,500
24 abr 202424.8024.9624.8024.9624.96500
23 abr 202424.5224.9424.5224.5624.563,100
22 abr 202424.6424.6524.6424.6524.65500
22 abr 20240.12 Dividendo
19 abr 202424.6524.9624.6224.7024.583,700
18 abr 202424.9524.9924.8124.8224.701,400
17 abr 202424.5124.7724.5124.7724.651,100
16 abr 202424.6024.6024.6024.6024.48-
15 abr 202424.7424.7424.6024.6024.48900
12 abr 202424.6524.7024.4824.4824.369,500
11 abr 202424.4524.5924.4524.5924.47600
10 abr 202424.4024.5924.4024.5924.47600
09 abr 202424.5024.8924.5024.6024.482,400
08 abr 202424.8524.9524.4724.6524.534,600
05 abr 202424.8024.8424.4524.6024.48900
04 abr 202424.6024.7524.5024.5024.381,800
03 abr 202424.5824.6024.5424.6024.483,500
02 abr 202424.6024.6424.5024.5824.463,200
01 abr 202424.8024.8424.7424.7424.622,500
28 mar 202424.8024.8024.6024.6024.481,600
27 mar 202424.8025.0024.4724.5524.4312,100
26 mar 202425.0025.0024.7224.8524.732,100
25 mar 202424.9924.9924.7224.7224.601,800
22 mar 202424.7624.9824.5024.8424.726,900
21 mar 202423.7924.9323.7524.7224.6012,400
20 mar 202423.5023.7323.5023.7023.5822,100
19 mar 202423.7023.7823.5323.5323.424,000
18 mar 202423.7023.8823.6123.7023.58152,400
15 mar 202423.6423.9423.5523.7423.6230,900
14 mar 202423.6023.7723.5023.7323.615,000
13 mar 202423.8523.8923.5723.6123.502,900
12 mar 202423.6323.9623.5523.5523.441,100
11 mar 202423.5523.9023.5023.9023.781,400
08 mar 202423.7723.9723.5223.6123.502,000
07 mar 202423.4023.5123.2723.4923.382,700
06 mar 202423.2423.5423.1623.2223.116,200
05 mar 202422.9423.4722.9023.2023.0910,400
04 mar 202423.0423.2822.9122.9522.8423,400
01 mar 202423.1523.3023.0023.0622.957,100
29 feb 202423.7023.7023.3023.3023.196,500
28 feb 202423.4523.4523.0023.3023.1953,600
27 feb 202423.2423.3023.2423.3023.19700
26 feb 202423.3023.3022.8222.8222.712,100
23 feb 202423.2423.4922.8322.9022.7910,600
22 feb 202423.7023.7022.8322.8322.7212,600
21 feb 202423.7523.8523.2723.5023.3911,600
20 feb 202424.0424.0423.6623.8023.689,700
16 feb 202423.9823.9823.9823.9823.86-
15 feb 202423.8524.1023.7223.9823.863,400
14 feb 202423.8124.1623.8123.9523.833,800
13 feb 202423.8124.2223.8124.0523.938,700
12 feb 202424.0224.2824.0024.1123.9914,000
09 feb 202423.6224.4523.6124.0223.903,100
08 feb 202423.8323.8323.7023.7023.583,100
07 feb 202424.0124.2023.5023.7723.6521,800
06 feb 202424.3424.5023.8424.3524.235,100
05 feb 202424.1824.5823.7424.5024.3815,600
02 feb 202424.2924.6223.8224.3024.1817,400
01 feb 202424.1624.7523.5024.2624.148,800
31 ene 202424.0224.7424.0224.1524.0325,300
30 ene 202423.8524.2223.8123.8523.732,500
29 ene 202424.1924.1923.8523.8523.732,900
26 ene 202424.0024.0023.7023.8023.687,400
25 ene 202424.2324.3524.0024.0023.882,300
24 ene 202424.3424.3423.6623.6923.578,700
23 ene 202423.9223.9223.6023.6223.5122,900
22 ene 202424.3524.3523.8023.8023.683,600
22 ene 20240.12 Dividendo
19 ene 202423.8123.9323.8023.8223.585,800
18 ene 202424.1024.1124.0024.0023.767,900
17 ene 202424.0024.1024.0024.0823.844,100
16 ene 202424.2524.5024.0024.5024.267,000
12 ene 202424.4424.6824.4424.6824.441,000
11 ene 202424.4724.4724.2524.2524.0111,800
10 ene 202424.5124.6824.3424.4024.1616,000
09 ene 202424.7424.7524.5024.7524.514,900
08 ene 202425.1525.1524.5024.7824.5410,400
05 ene 202425.3625.3625.3625.3625.11500
04 ene 202425.1925.6724.7524.7524.517,700
03 ene 202425.0125.1524.9025.0524.804,400
02 ene 202425.0025.3325.0025.1024.855,500
29 dic 202324.8325.2524.6625.2424.998,500
28 dic 202324.7625.2524.7625.0724.823,400
27 dic 202325.4125.4524.5025.2424.9910,500
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...