First Financial Northwest, Inc. (FFNW)
Apr 21, 2025 - FFNW was delisted pending liquidation
22.56
0.00 (0.00%)
Inactive · Last trade price
on Apr 21, 2025
First Financial Northwest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2025 | 22.67 | 22.94 | 22.43 | 22.56 | 22.56 | -1.23% | 1,543,367 |
| Apr 17, 2025 | 22.75 | 22.95 | 22.75 | 22.84 | 22.84 | 0.13% | 43,213 |
| Apr 16, 2025 | 22.96 | 23.05 | 22.74 | 22.81 | 22.81 | -0.61% | 146,437 |
| Apr 15, 2025 | 22.76 | 23.03 | 22.74 | 22.95 | 22.95 | 0.35% | 133,970 |
| Apr 14, 2025 | 22.68 | 22.90 | 22.68 | 22.87 | 22.87 | 1.06% | 110,868 |
| Apr 11, 2025 | 22.50 | 22.70 | 22.50 | 22.63 | 22.63 | 0.09% | 55,326 |
| Apr 10, 2025 | 22.60 | 22.73 | 22.39 | 22.61 | 22.61 | -0.15% | 122,963 |
| Apr 9, 2025 | 22.32 | 22.77 | 22.32 | 22.65 | 22.65 | 0.87% | 134,794 |
| Apr 8, 2025 | 22.53 | 22.80 | 22.40 | 22.45 | 22.45 | 0.18% | 56,137 |
| Apr 7, 2025 | 22.43 | 22.77 | 22.27 | 22.41 | 22.41 | -0.36% | 72,194 |
| Apr 4, 2025 | 22.45 | 22.56 | 22.32 | 22.49 | 22.49 | - | 95,474 |
| Apr 3, 2025 | 22.51 | 22.60 | 22.36 | 22.49 | 22.49 | -0.44% | 87,727 |
| Apr 2, 2025 | 22.61 | 22.67 | 22.53 | 22.59 | 22.59 | -0.18% | 72,999 |
| Apr 1, 2025 | 22.64 | 22.73 | 22.61 | 22.63 | 22.63 | -0.13% | 49,589 |
| Mar 31, 2025 | 22.60 | 22.76 | 22.56 | 22.66 | 22.66 | -0.04% | 70,877 |
| Mar 28, 2025 | 22.62 | 22.72 | 22.61 | 22.67 | 22.67 | 0.09% | 38,278 |
| Mar 27, 2025 | 22.75 | 22.76 | 22.63 | 22.65 | 22.65 | -0.26% | 57,395 |
| Mar 26, 2025 | 22.65 | 22.76 | 22.65 | 22.71 | 22.71 | 0.13% | 36,492 |
| Mar 25, 2025 | 22.74 | 22.74 | 22.68 | 22.68 | 22.68 | -0.09% | 31,160 |
| Mar 24, 2025 | 22.76 | 22.76 | 22.64 | 22.70 | 22.70 | 0.27% | 64,839 |
| Mar 21, 2025 | 22.65 | 22.75 | 22.60 | 22.64 | 22.64 | -0.13% | 84,939 |
| Mar 20, 2025 | 22.65 | 22.76 | 22.65 | 22.67 | 22.67 | 0.04% | 51,831 |
| Mar 19, 2025 | 22.75 | 22.78 | 22.66 | 22.66 | 22.66 | -0.09% | 54,019 |
| Mar 18, 2025 | 22.59 | 22.74 | 22.59 | 22.68 | 22.68 | 0.35% | 90,053 |
| Mar 17, 2025 | 22.65 | 22.70 | 22.58 | 22.60 | 22.60 | 0.31% | 53,028 |
| Mar 14, 2025 | 22.63 | 22.68 | 22.53 | 22.53 | 22.53 | -0.49% | 61,394 |
| Mar 13, 2025 | 22.66 | 22.75 | 22.30 | 22.64 | 22.64 | 15.81% | 264,138 |
| Mar 12, 2025 | 19.46 | 19.63 | 19.14 | 19.55 | 19.55 | 0.31% | 59,104 |
| Mar 11, 2025 | 19.93 | 20.05 | 19.42 | 19.49 | 19.49 | -1.81% | 39,799 |
| Mar 10, 2025 | 19.50 | 20.05 | 19.50 | 19.85 | 19.85 | 0.03% | 47,471 |
| Mar 7, 2025 | 20.03 | 20.33 | 19.60 | 19.85 | 19.85 | -1.12% | 39,440 |
| Mar 6, 2025 | 20.49 | 20.49 | 18.03 | 20.07 | 20.07 | -2.34% | 68,578 |
| Mar 5, 2025 | 20.85 | 20.98 | 20.45 | 20.55 | 20.55 | -1.20% | 61,841 |
| Mar 4, 2025 | 21.05 | 21.14 | 20.78 | 20.80 | 20.80 | -1.56% | 32,207 |
| Mar 3, 2025 | 21.26 | 21.30 | 21.12 | 21.13 | 21.13 | -0.80% | 22,366 |
| Feb 28, 2025 | 21.28 | 21.30 | 21.03 | 21.30 | 21.30 | 0.57% | 59,939 |
| Feb 27, 2025 | 21.16 | 21.26 | 21.03 | 21.18 | 21.18 | -0.38% | 30,124 |
| Feb 26, 2025 | 21.21 | 21.30 | 21.16 | 21.26 | 21.26 | -0.05% | 21,697 |
| Feb 25, 2025 | 21.26 | 21.41 | 21.23 | 21.27 | 21.27 | 0.57% | 25,146 |
| Feb 24, 2025 | 21.44 | 21.47 | 21.05 | 21.15 | 21.15 | -1.31% | 32,314 |
| Feb 21, 2025 | 21.52 | 21.66 | 21.41 | 21.43 | 21.43 | -0.23% | 29,147 |
| Feb 20, 2025 | 21.53 | 21.53 | 21.44 | 21.48 | 21.48 | -0.23% | 8,384 |
| Feb 19, 2025 | 21.46 | 21.55 | 21.41 | 21.53 | 21.53 | 0.61% | 16,201 |
| Feb 18, 2025 | 21.32 | 21.61 | 21.32 | 21.40 | 21.40 | 0.28% | 13,524 |
| Feb 14, 2025 | 21.55 | 21.55 | 21.34 | 21.34 | 21.34 | -0.70% | 15,074 |
| Feb 13, 2025 | 21.61 | 21.64 | 21.35 | 21.49 | 21.49 | -0.51% | 19,297 |
| Feb 12, 2025 | 21.55 | 21.70 | 21.48 | 21.60 | 21.60 | -0.32% | 27,393 |
| Feb 11, 2025 | 21.55 | 21.79 | 21.54 | 21.67 | 21.67 | 0.05% | 16,626 |
| Feb 10, 2025 | 21.48 | 21.79 | 21.48 | 21.66 | 21.66 | 0.65% | 11,494 |
| Feb 7, 2025 | 21.43 | 21.57 | 21.35 | 21.52 | 21.52 | -0.14% | 15,533 |