XNAS
Datos históricos de Finward Bancorp
Finward Bancorp · FNWD
$41.27
▲ +0.10 (+0.24%)
Última operación · 10/10/2026, 22:51:36 UTC
- Variación en el periodo
- +32%
- Máximo
- US$45.90
- 4 de agosto de 2026
- Mínimo
- US$30.05
- 5 de mayo de 2026
- Volumen medio diario
- 0.02 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 41.17 | 41.35 | 41.10 | 41.17 | −1.13% | 3,849 |
| 8 oct 2026 | 40.97 | 41.69 | 40.92 | 41.64 | +1.09% | 12,835.953 |
| 7 oct 2026 | 41.17 | 41.82 | 41.03 | 41.19 | −1.22% | 7,287.536 |
| 6 oct 2026 | 41.80 | 42.22 | 41.70 | 41.70 | −0.48% | 10,852.536 |
| 5 oct 2026 | 42.22 | 42.56 | 41.90 | 41.90 | −1.13% | 17,128.982 |
| 2 oct 2026 | 42.63 | 42.75 | 42.33 | 42.38 | +1.27% | 8,121.536 |
| 1 oct 2026 | 41.35 | 41.86 | 41.35 | 41.85 | +0.48% | 4,289.559 |
| 30 sep 2026 | 42.12 | 42.12 | 41.57 | 41.65 | −1.23% | 7,603.036 |
| 29 sep 2026 | 42.46 | 42.83 | 41.93 | 42.17 | −0.66% | 5,564.536 |
| 28 sep 2026 | 42.74 | 42.86 | 42.42 | 42.45 | −1.83% | 7,149.073 |
| 25 sep 2026 | 42.15 | 43.58 | 42.15 | 43.24 | +2.32% | 27,796.536 |
| 24 sep 2026 | 41.71 | 42.26 | 41.71 | 42.26 | +1.44% | 5,849.536 |
| 23 sep 2026 | 41.98 | 42.02 | 41.49 | 41.66 | −1.16% | 8,420.57 |
| 22 sep 2026 | 42.53 | 42.53 | 41.84 | 42.15 | −0.09% | 7,568.536 |
| 21 sep 2026 | 42.61 | 42.93 | 42.19 | 42.19 | −0.92% | 9,632.536 |
| 18 sep 2026 | 42.31 | 42.94 | 42.31 | 42.58 | −0.49% | 32,116.536 |
| 17 sep 2026 | 43.07 | 43.14 | 42.79 | 42.79 | −0.12% | 4,946.608 |
| 16 sep 2026 | 43.33 | 43.48 | 42.62 | 42.84 | −1.61% | 6,230.7 |
| 15 sep 2026 | 43.47 | 44.24 | 43.44 | 43.54 | −0.23% | 15,768.536 |
| 14 sep 2026 | 42.79 | 43.83 | 42.79 | 43.64 | +1.09% | 12,392.736 |
| 11 sep 2026 | 43.50 | 43.90 | 43.08 | 43.17 | +0.21% | 29,016.468 |
| 10 sep 2026 | 43.03 | 43.35 | 42.99 | 43.08 | +0.61% | 26,875.309 |
| 9 sep 2026 | 43.37 | 43.37 | 42.82 | 42.82 | −2.06% | 3,985.649 |
| 8 sep 2026 | 43.60 | 43.89 | 43.60 | 43.72 | −0.41% | 6,643.864 |
| 4 sep 2026 | 43.84 | 44.20 | 43.78 | 43.90 | +0.37% | 12,203.55 |
| 3 sep 2026 | 43.74 | 44.14 | 43.74 | 43.74 | +0.76% | 18,344.536 |
| 2 sep 2026 | 42.79 | 44.10 | 42.79 | 43.41 | +2.00% | 14,990.969 |
| 1 sep 2026 | 43.19 | 43.19 | 42.56 | 42.56 | −1.09% | 3,875.367 |
| 31 ago 2026 | 43.50 | 43.50 | 42.92 | 43.03 | −0.74% | 8,748.536 |
| 28 ago 2026 | 42.93 | 43.76 | 42.93 | 43.35 | +0.74% | 15,281.817 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.