Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGS - Delayed Quote USD

First Financial Northwest, Inc. (FFNW)

Compare
22.84
+0.03
+(0.13%)
At close: April 17 at 4:00:01 PM EDT
22.84
0.00
(0.00%)
After hours: April 17 at 4:05:12 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202522.7522.9522.7522.8422.8443,200
Apr 16, 202522.9623.0522.7422.8122.81146,400
Apr 15, 202522.7623.0322.7422.9522.95134,000
Apr 14, 202522.6822.9022.6822.8722.87110,900
Apr 11, 202522.5022.7022.5022.6322.6355,300
Apr 10, 202522.6022.7322.3922.6122.61123,000
Apr 9, 202522.3222.7722.3222.6522.65134,800
Apr 8, 202522.5322.8022.4022.4522.4556,100
Apr 7, 202522.4322.7722.2722.4122.4172,200
Apr 4, 202522.4522.5622.3222.4922.4995,500
Apr 3, 202522.5122.6022.3622.4922.4987,700
Apr 2, 202522.6122.6722.5322.5922.5973,000
Apr 1, 202522.6422.7322.6122.6322.6349,600
Mar 31, 202522.6022.7622.5622.6622.6670,900
Mar 28, 202522.6222.7222.6122.6722.6738,300
Mar 27, 202522.7522.7622.6322.6522.6557,400
Mar 26, 202522.6522.7622.6522.7122.7136,500
Mar 25, 202522.7422.7422.6822.6822.6831,200
Mar 24, 202522.7622.7622.6422.7022.7064,800
Mar 21, 202522.6522.7522.6022.6422.6484,900
Mar 20, 202522.6522.7622.6522.6722.6751,800
Mar 19, 202522.7522.7822.6622.6622.6654,000
Mar 18, 202522.5922.7422.5922.6822.6890,100
Mar 17, 202522.6522.7022.5822.6022.6053,000
Mar 14, 202522.6322.6822.5322.5322.5361,400
Mar 13, 202522.6622.7522.3022.6422.64264,100
Mar 12, 202519.4619.6319.1419.5519.5559,100
Mar 11, 202519.9320.0519.4219.4919.4939,800
Mar 10, 202519.5020.0519.5019.8519.8547,500
Mar 7, 202520.0320.3319.6019.8519.8539,400
Mar 6, 202520.4920.4918.0320.0720.0768,600
Mar 5, 202520.8520.9820.4520.5520.5561,400
Mar 4, 202521.0521.1420.7820.8020.8032,200
Mar 3, 202521.2621.3021.1221.1321.1322,400
Feb 28, 202521.2821.3021.0321.3021.3059,900
Feb 27, 202521.1621.2621.0321.1821.1830,100
Feb 26, 202521.2121.3021.1621.2621.2621,700
Feb 25, 202521.2621.4121.2321.2721.2725,100
Feb 24, 202521.4421.4721.0521.1521.1532,300
Feb 21, 202521.5221.6621.4121.4321.4329,100
Feb 20, 202521.5321.5321.4421.4821.488,400
Feb 19, 202521.4621.5521.4121.5321.5316,200
Feb 18, 202521.3221.6121.3221.4021.4013,500
Feb 14, 202521.5521.5521.3421.3421.3415,100
Feb 13, 202521.6121.6421.3521.4921.4919,300
Feb 12, 202521.5521.7021.4821.6021.6027,400
Feb 11, 202521.5521.7921.5421.6721.6716,600
Feb 10, 202521.4821.7921.4821.6621.6611,500
Feb 7, 202521.4321.5721.3521.5221.5215,500
Feb 6, 202521.3121.5621.3121.5521.559,900
Feb 5, 202521.3621.5021.3421.5021.5011,300
Feb 4, 202521.0421.3121.0421.3121.316,800
Feb 3, 202521.0421.2621.0021.1421.1413,700
Jan 31, 202521.1121.3021.0521.1421.1420,800
Jan 30, 202521.6121.6421.3221.3621.3611,400
Jan 29, 202521.5021.6321.3421.6121.6119,200
Jan 28, 202521.3921.4821.3121.4821.4816,000
Jan 27, 202520.9821.3620.8121.2521.2556,300
Jan 24, 202521.0021.0020.8920.9220.9214,700
Jan 23, 202520.7921.0820.7821.0821.0813,800
Jan 22, 202521.1621.1620.8720.8720.8717,900
Jan 21, 202520.9521.2520.9521.2421.2452,100
Jan 17, 202520.9521.1420.9521.0721.0730,500
Jan 16, 202520.8921.0620.8520.9120.9129,200
Jan 15, 202520.9021.0620.9020.9820.9834,600
Jan 14, 202520.9720.9820.8620.9120.9126,700
Jan 13, 202520.4820.8620.4820.8320.8311,400
Jan 10, 202520.7420.7420.4920.5920.5921,800
Jan 8, 202520.9621.1020.8920.9220.9218,100
Jan 7, 202521.1621.2621.0521.0521.0560,300
Jan 6, 202521.4521.5321.1021.1221.1234,400
Jan 3, 202521.4321.5221.3021.5021.508,800
Jan 2, 202521.7421.7721.3521.4021.4022,100
Dec 31, 202421.5421.8221.4321.7021.7031,000
Dec 30, 202421.6021.6321.5021.5521.5522,700
Dec 27, 202421.9421.9421.4221.4621.4617,200
Dec 26, 202421.3921.9021.2121.8521.8523,800
Dec 24, 202421.1521.3920.8921.3321.3314,300
Dec 23, 202421.3621.3621.1421.2121.2128,200
Dec 20, 202421.1421.4321.1421.3321.3356,800
Dec 19, 202421.4921.6021.2921.2921.2954,900
Dec 18, 202421.9221.9221.1821.4821.4881,300
Dec 17, 202422.0522.1821.7221.8521.8524,800
Dec 16, 202421.9922.1421.9922.1122.1144,000
Dec 13, 202422.2022.3722.0622.0722.07156,500
Dec 12, 202422.3622.3822.1022.3222.3226,100
Dec 11, 202422.2822.6922.2822.4322.4324,800
Dec 10, 202422.2122.5722.2022.3122.3120,900
Dec 9, 202422.2522.5022.2522.3122.3116,200
Dec 6, 202422.2222.3221.7022.3122.3121,600
Dec 5, 202422.3122.3922.2022.2322.2311,800
Dec 4, 202422.4822.4822.2022.4022.4013,100
Dec 3, 202422.4922.4922.2122.3022.3012,900
Dec 2, 202422.5622.7522.2122.5722.5713,000
Nov 29, 202422.7622.7722.6022.6022.607,000
Nov 27, 202422.8122.8522.6222.7022.7014,500
Nov 26, 202422.5122.7722.5122.6722.6712,400
Nov 25, 202422.8722.8722.6222.6322.6319,700
Nov 22, 202422.7122.7522.5922.7122.7110,500
Nov 21, 202422.4922.6222.4222.4722.4720,100
Nov 20, 202422.3522.3822.1722.3822.3815,900
Nov 19, 202422.2622.3122.2022.2522.258,000
Nov 18, 202422.1522.3222.1522.2822.2821,400
Nov 15, 202422.3622.3621.9522.1322.1314,800
Nov 14, 202422.1422.1522.0122.1222.1216,900
Nov 13, 202422.3922.5822.0922.0922.0913,800
Nov 12, 202422.3722.6122.2022.2522.2523,900
Nov 11, 202422.2022.6122.1322.4422.4415,100
Nov 8, 202422.5122.6621.9222.0222.0240,400
Nov 7, 202422.8022.9022.4022.5122.5129,900
Nov 6, 202422.6923.2022.0922.8922.8977,700
Nov 5, 202422.1422.4322.1422.4122.4121,500
Nov 4, 202422.3622.4021.8222.1122.1158,200
Nov 1, 202422.6122.6122.2522.2622.2618,800
Oct 31, 202422.6922.6922.1622.5022.5048,000
Oct 30, 202422.5522.7222.4322.7022.7026,200
Oct 29, 202422.5922.8222.5922.6622.6615,900
Oct 28, 202422.8022.9922.6622.7622.7612,500
Oct 25, 202422.9222.9222.5422.7022.7013,900
Oct 24, 202422.8622.8622.5622.6722.6715,600
Oct 23, 202422.7822.9322.7222.9322.9312,700
Oct 22, 202422.7022.7622.6322.7022.7013,500
Oct 21, 202422.7622.8022.6422.6422.6422,800
Oct 18, 202423.0523.0522.7022.7922.7918,700
Oct 17, 202422.8123.0522.8123.0523.0521,800
Oct 16, 202422.9723.0922.7722.9722.9743,800
Oct 15, 202422.8523.5022.7122.9922.9961,200
Oct 14, 202422.8222.9122.7022.7722.7716,300
Oct 11, 202422.7423.1822.7423.0023.0070,700
Oct 10, 202422.4622.6422.4622.6222.62509,800
Oct 9, 202422.5022.7522.4322.6322.6317,000
Oct 8, 202422.4522.6622.4522.6422.6412,400
Oct 7, 202422.5722.6122.2722.5222.5219,800
Oct 4, 202422.4422.6522.3722.4422.4429,200
Oct 3, 202422.4022.5622.2022.3422.3438,600
Oct 2, 202422.3022.5622.2022.4022.4027,700
Oct 1, 202422.3922.4222.2222.3722.3727,000
Sep 30, 202422.1122.5822.1122.5222.5228,800
Sep 27, 202422.3122.4722.2322.2322.2320,100
Sep 26, 202422.2622.4322.2622.4322.4312,800
Sep 25, 202422.2622.4922.1122.3922.3917,800
Sep 24, 202422.5422.5422.2422.2422.2417,900
Sep 23, 202422.7522.7522.4222.5422.5414,800
Sep 20, 202422.5722.7522.5722.7522.75107,300
Sep 19, 202422.7622.7622.6822.7522.7526,300
Sep 18, 202422.4822.7722.2922.5822.5831,900
Sep 17, 202422.6522.6722.5022.6122.6122,100
Sep 16, 202422.5722.7522.4522.5822.5827,300
Sep 13, 202422.4122.6822.4122.6822.6813,200
Sep 12, 202422.6322.6322.4822.5222.5217,200
Sep 11, 202422.5822.5922.0622.5922.5930,800
Sep 10, 202422.4422.6822.4422.6522.6521,100
Sep 9, 202422.5922.6622.3922.5722.5730,100
Sep 6, 202422.5322.7522.4222.5922.5948,000
Sep 5, 202422.6022.6822.5522.6422.6426,500
Sep 4, 202422.4922.6322.4922.5922.5918,700
Sep 3, 202422.5322.7322.3222.6422.6433,000
Aug 30, 202422.5722.7022.4422.7022.7018,700
Aug 29, 202422.7322.7722.6722.7522.7544,800
Aug 28, 202422.3522.8822.3022.7522.7540,200
Aug 27, 202422.1022.7121.9822.3822.38103,000
Aug 26, 202422.4022.4022.1722.2422.2469,700
Aug 23, 202422.3822.5022.2322.3622.3635,500
Aug 22, 202422.3822.3922.1122.2222.229,500
Aug 21, 202422.2222.3121.9822.2722.2714,600
Aug 20, 202422.1722.1721.8422.0522.0517,500
Aug 19, 202422.0222.2322.0222.1722.1711,900
Aug 16, 202422.1422.4521.9722.0222.0216,800
Aug 15, 202421.8022.2021.8022.1222.12105,600
Aug 14, 202421.5021.6321.4821.5921.5915,500
Aug 13, 202421.8822.0621.4921.6721.6723,000
Aug 12, 202421.3121.8521.2721.7621.7694,200
Aug 9, 202421.0221.2320.6621.1021.10107,300
Aug 8, 202421.7021.7021.1021.1421.1492,300
Aug 7, 202421.1321.2720.9321.2321.2371,400
Aug 6, 202421.1721.6021.0021.1021.1076,800
Aug 5, 202420.9621.4020.7421.2721.2757,800
Aug 2, 202420.9621.2020.9621.1121.1132,900
Aug 1, 202421.4121.4121.0321.1021.1043,500
Jul 31, 202421.9222.0221.5121.5121.5139,600
Jul 30, 202421.8522.0621.7721.8121.8140,800
Jul 29, 202422.4122.4121.8521.8621.8627,300
Jul 26, 202421.5222.3721.5222.3722.3753,800
Jul 25, 202422.1522.2021.7021.8521.8557,800
Jul 24, 202422.3622.3621.9222.1822.1845,500
Jul 23, 202421.8622.4821.8622.4122.4163,900
Jul 22, 202422.0322.0421.9521.9721.9742,100
Jul 19, 202422.3422.3822.0222.0222.0222,400
Jul 18, 202422.4322.4322.2122.3022.3029,700
Jul 17, 202422.3522.4822.2322.4222.4273,200
Jul 16, 202422.1622.4821.9822.2422.2453,700
Jul 15, 202421.8022.1721.8021.9721.9768,400
Jul 12, 202421.6721.8421.6421.7221.7241,900
Jul 11, 202420.9421.6720.9421.5721.5741,900
Jul 10, 202420.8421.0720.7520.9920.9916,000
Jul 9, 202421.0821.0820.8220.9520.9519,100
Jul 8, 202420.9221.3620.9120.9620.9633,200
Jul 5, 202421.4521.4520.8120.9620.9628,500
Jul 3, 202421.6021.6921.3621.4021.4013,600
Jul 2, 202421.1221.7221.1221.6021.6048,000
Jul 1, 202421.2921.3221.0721.2321.2341,400
Jun 28, 202420.6621.3620.6521.1321.13930,000
Jun 27, 202420.5921.0520.5020.7420.7457,400
Jun 26, 202420.5020.7420.2720.6820.6855,800
Jun 25, 202420.5520.6720.5220.6020.6025,800
Jun 24, 202420.8920.8920.5320.5320.5324,000
Jun 21, 202420.7620.8720.6620.8720.8735,700
Jun 20, 202420.8121.1220.6520.6520.6531,400
Jun 18, 202421.0021.2020.8120.8120.8124,100
Jun 17, 202420.9221.1620.9220.9620.9623,000
Jun 14, 202421.0121.1121.0021.0021.0021,100
Jun 13, 202420.9521.1220.9521.0021.0025,300
Jun 12, 202421.3321.3320.9121.0621.0634,300
Jun 11, 202420.9221.0720.9220.9320.9337,800
Jun 10, 202420.9121.0820.9020.9720.9730,400
Jun 7, 2024 0.13 Dividend
Jun 7, 202421.0521.1320.9120.9420.9417,400
Jun 6, 202421.3521.3520.9120.9120.7816,100
Jun 5, 202421.0021.1521.0021.0020.8713,200
Jun 4, 202420.9521.1020.9121.0620.9317,500
Jun 3, 202421.3321.4221.0121.0620.9314,200
May 31, 202421.3321.4521.2221.2521.1215,900
May 30, 202420.8521.3920.8521.2221.0911,400
May 29, 202421.1521.2820.9321.1421.0126,200
May 28, 202421.2821.3320.9921.0420.9127,300
May 24, 202421.2621.2621.1421.1421.0115,300
May 23, 202421.4721.5521.1721.3121.1814,600
May 22, 202421.2821.4821.2721.4821.3514,100
May 21, 202421.0621.4521.0621.3621.2320,800
May 20, 202421.1621.6520.6221.0920.9623,800
May 17, 202421.4021.7521.4021.5121.3824,500
May 16, 202421.6421.7521.4721.4721.3422,600
May 15, 202420.8521.6020.8521.6021.4757,000
May 14, 202420.7020.8920.6520.8920.7620,300
May 13, 202420.7820.8120.6420.6420.5115,800
May 10, 202420.8020.8720.7620.7620.6326,400
May 9, 202420.3720.7920.3720.7920.6627,000
May 8, 202420.4420.4920.3620.4820.3517,200
May 7, 202420.4820.5920.3520.3720.2427,000
May 6, 202420.4420.5920.3520.3520.2233,000
May 3, 202420.3320.4620.3020.4020.2722,500
May 2, 202420.3020.3820.2120.3120.1836,800
May 1, 202420.3020.4020.1520.1720.0461,400
Apr 30, 202420.4620.4620.3220.3720.2440,500
Apr 29, 202420.4820.5320.4120.4220.2920,300
Apr 26, 202420.5220.5920.4420.4820.3535,900
Apr 25, 202420.4420.5720.3520.5020.3751,900
Apr 24, 202420.4020.5720.4020.5020.3736,200
Apr 23, 202420.3120.5920.3120.5120.3866,000
Apr 22, 202420.3520.5920.3520.3720.2437,700
Apr 19, 202420.3520.4220.3020.3620.2328,700
Apr 18, 202420.3120.4220.3120.3320.2023,500

Related Tickers

FNWB First Northwest Bancorp
9.83
+1.34%
 
BCOW 1895 Bancorp of Wisconsin, Inc.
9.84
-0.10%
 
FFBW FFBW, Inc.
13.30
-0.75%
 
GBNY Generations Bancorp NY, Inc.
15.70
-0.95%
 
ERKH Eureka Homestead Bancorp, Inc.
16.75
-6.94%
 
PVBC Provident Bancorp, Inc.
10.88
+0.65%
 
CBWA Commencement Bancorp Inc.
12.15
+0.25%
 
CLST Catalyst Bancorp, Inc.
11.10
0.00%
 
MBBC Marathon Bancorp, Inc.
13.60
+3.03%
 
FDSB Fifth District Bancorp, Inc.
11.94
+2.58%