Skip to main content
logo
Partner Communications Company Ltd. (TLV:PTNR)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
3,084.00
-6.00 (-0.19%)
Aug 6, 2025, 3:45 PM IDT

First Financial Northwest Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 20253,121.003,164.003,055.003,090.003,090.00-717,804
Aug 4, 20253,072.003,138.003,036.003,090.003,090.00-1.59%337,036
Jul 31, 20253,082.003,171.003,074.003,140.003,140.001.88%602,792
Jul 30, 20253,148.003,148.003,069.003,082.003,082.00-2.13%299,953
Jul 29, 20253,165.003,171.003,114.003,149.003,149.00-0.51%238,349
Jul 28, 20253,230.003,301.003,144.003,165.003,165.00-2.01%333,471
Jul 27, 20253,220.003,280.003,180.003,230.003,230.001.06%411,442
Jul 24, 20253,228.003,247.003,149.003,196.003,196.00-0.62%306,087
Jul 23, 20253,162.003,233.003,146.003,216.003,216.001.71%386,666
Jul 22, 20253,160.003,212.003,136.003,162.003,162.000.06%424,371
Jul 21, 20253,200.003,220.003,127.003,160.003,160.00-1.25%490,148
Jul 20, 20253,050.003,200.003,050.003,200.003,200.004.92%199,244
Jul 17, 20253,063.003,112.002,990.003,050.003,050.000.56%557,025
Jul 16, 20252,901.003,109.002,889.003,033.003,033.005.09%1,040,593
Jul 15, 20252,826.002,895.002,826.002,886.002,886.001.62%558,573
Jul 14, 20252,785.002,840.002,755.002,840.002,840.001.97%1,543,515
Jul 13, 20252,802.002,802.002,753.002,785.002,785.00-1.10%844,781
Jul 10, 20252,835.002,868.002,744.002,816.002,816.00-0.67%695,674
Jul 9, 20252,805.002,940.002,805.002,835.002,835.001.03%753,714
Jul 8, 20252,728.002,806.002,682.002,806.002,806.002.86%1,387,999
Jul 7, 20252,780.002,806.002,700.002,728.002,728.00-2.19%383,068
Jul 6, 20252,807.002,829.002,753.002,789.002,789.00-0.64%127,253
Jul 3, 20252,700.002,807.002,686.002,807.002,807.003.96%665,491
Jul 2, 20252,555.002,740.002,540.002,700.002,700.004.25%749,751
Jul 1, 20252,555.002,655.002,555.002,590.002,590.001.37%798,967
Jun 30, 20252,557.002,603.002,535.002,555.002,555.00-0.08%477,871
Jun 29, 20252,529.002,557.002,411.002,557.002,557.001.11%189,681
Jun 26, 20252,502.002,577.002,498.002,529.002,529.00-583,005
Jun 25, 20252,550.002,550.002,482.002,529.002,529.00-0.82%287,417
Jun 24, 20252,500.002,584.002,500.002,550.002,550.003.28%1,158,902
Jun 23, 20252,521.002,553.002,460.002,469.002,469.00-4.52%238,979
Jun 22, 20252,463.002,586.002,457.002,586.002,586.004.99%325,637
Jun 19, 20252,409.002,495.002,409.002,463.002,463.002.24%614,658
Jun 18, 20252,373.002,410.002,341.002,409.002,409.001.52%378,987
Jun 17, 20252,396.002,452.002,347.002,373.002,373.00-0.96%341,547
Jun 16, 20252,390.002,420.002,350.002,396.002,396.000.25%917,105
Jun 15, 20252,250.002,409.002,250.002,390.002,390.000.72%346,449
Jun 12, 20252,321.002,396.002,292.002,373.002,373.00-0.67%627,632
Jun 11, 20252,273.002,389.002,262.002,389.002,389.005.10%1,340,801
Jun 10, 20252,280.002,309.002,256.002,273.002,273.00-0.31%5,112,827
Jun 9, 20252,290.002,306.002,242.002,280.002,280.000.75%295,729
Jun 8, 20252,384.002,384.002,263.002,263.002,263.00-5.08%169,101
Jun 5, 20252,418.002,434.002,364.002,384.002,384.00-1.41%195,660
Jun 4, 20252,418.002,424.002,386.002,418.002,418.00-0.25%171,943
Jun 3, 20252,457.002,457.002,402.002,424.002,424.00-0.04%191,953
May 29, 20252,468.002,471.002,417.002,425.002,425.00-0.61%227,719
May 28, 20252,442.002,450.002,420.002,440.002,440.00-0.08%134,602
May 27, 20252,437.002,466.002,417.002,442.002,442.00-0.73%86,335
May 26, 20252,414.002,483.002,413.002,460.002,460.001.91%240,854
May 25, 20252,421.002,432.002,400.002,414.002,414.00-0.29%35,980