Skip to main content
First Financial Northwest, Inc. (FFNW)
NASDAQ: FFNW · Real-Time Price · USD
21.33
+0.04 (0.19%)
Dec 20, 2024, 4:00 PM EST - Market closed

First Financial Northwest Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202421.1421.4321.1421.3321.330.19%56,844
Dec 19, 202421.4921.6021.2921.2921.29-0.88%54,856
Dec 18, 202421.9221.9221.1821.4821.48-1.69%81,349
Dec 17, 202422.0522.1821.7221.8521.85-1.18%24,815
Dec 16, 202421.9922.1421.9922.1122.110.18%43,985
Dec 13, 202422.2022.3722.0622.0722.07-1.12%156,548
Dec 12, 202422.3622.3822.1022.3222.32-0.49%26,052
Dec 11, 202422.2822.6922.2822.4322.430.54%24,783
Dec 10, 202422.2122.5722.2022.3122.31-20,888
Dec 9, 202422.2522.5022.2522.3122.31-16,217
Dec 6, 202422.2222.3221.7022.3122.310.36%21,598
Dec 5, 202422.3122.3922.2022.2322.23-0.76%11,829
Dec 4, 202422.4822.4822.2022.4022.400.45%13,141
Dec 3, 202422.4922.4922.2122.3022.30-1.20%12,937
Dec 2, 202422.5622.7522.2122.5722.57-0.13%12,962
Nov 29, 202422.7622.7722.6022.6022.60-0.44%7,032
Nov 27, 202422.8122.8522.6222.7022.700.13%14,496
Nov 26, 202422.5122.7722.5122.6722.670.18%12,427
Nov 25, 202422.8722.8722.6222.6322.63-0.35%19,741
Nov 22, 202422.7122.7522.5922.7122.711.07%10,484
Nov 21, 202422.4922.6222.4222.4722.470.40%20,120
Nov 20, 202422.3522.3822.1722.3822.380.58%15,872
Nov 19, 202422.2622.3122.2022.2522.25-0.13%8,030
Nov 18, 202422.1522.3222.1522.2822.280.68%21,375
Nov 15, 202422.3622.3621.9522.1322.130.05%14,809
Nov 14, 202422.1422.1522.0122.1222.120.14%16,896
Nov 13, 202422.3922.5822.0922.0922.09-0.72%13,828
Nov 12, 202422.3722.6122.2022.2522.25-0.85%23,916
Nov 11, 202422.2022.6122.1322.4422.441.91%15,135
Nov 8, 202422.5122.6621.9222.0222.02-2.18%40,404
Nov 7, 202422.8022.9022.4022.5122.51-1.66%29,906
Nov 6, 202422.6923.2022.0922.8922.892.14%77,684
Nov 5, 202422.1422.4322.1422.4122.411.36%21,482
Nov 4, 202422.3622.4021.8222.1122.11-0.67%58,252
Nov 1, 202422.6122.6122.2522.2622.26-1.07%18,787
Oct 31, 202422.6922.6922.1622.5022.50-0.88%47,986
Oct 30, 202422.5522.7222.4322.7022.700.18%26,180
Oct 29, 202422.5922.8222.5922.6622.66-0.44%15,913
Oct 28, 202422.8022.9922.6622.7622.760.26%12,547
Oct 25, 202422.9222.9222.5422.7022.700.13%13,944
Oct 24, 202422.8622.8622.5622.6722.67-1.13%15,585
Oct 23, 202422.7822.9322.7222.9322.931.01%12,740
Oct 22, 202422.7022.7622.6322.7022.700.27%13,510
Oct 21, 202422.7622.8022.6422.6422.64-0.66%22,754
Oct 18, 202423.0523.0522.7022.7922.79-1.13%18,713
Oct 17, 202422.8123.0522.8123.0523.050.35%21,766
Oct 16, 202422.9723.0922.7722.9722.97-0.09%43,779
Oct 15, 202422.8523.5022.7122.9922.990.97%61,166
Oct 14, 202422.8222.9122.7022.7722.77-1.00%16,296
Oct 11, 202422.7423.1822.7423.0023.001.68%70,658
Oct 10, 202422.4622.6422.4622.6222.62-0.04%509,783
Oct 9, 202422.5022.7522.4322.6322.63-0.04%16,970
Oct 8, 202422.4522.6622.4522.6422.640.53%12,424
Oct 7, 202422.5722.6122.2722.5222.520.36%19,846
Oct 4, 202422.4422.6522.3722.4422.440.45%29,221
Oct 3, 202422.4022.5622.2022.3422.34-0.27%38,567
Oct 2, 202422.3022.5622.2022.4022.400.13%27,703
Oct 1, 202422.3922.4222.2222.3722.37-0.67%26,970
Sep 30, 202422.1122.5822.1122.5222.521.30%28,835
Sep 27, 202422.3122.4722.2322.2322.23-0.89%20,060
Sep 26, 202422.2622.4322.2622.4322.430.18%12,756
Sep 25, 202422.2622.4922.1122.3922.390.67%17,753
Sep 24, 202422.5422.5422.2422.2422.24-1.33%17,940
Sep 23, 202422.7522.7522.4222.5422.54-0.92%14,819
Sep 20, 202422.5722.7522.5722.7522.75-107,282
Sep 19, 202422.7622.7622.6822.7522.750.75%26,318
Sep 18, 202422.4822.7722.2922.5822.58-0.13%31,898
Sep 17, 202422.6522.6722.5022.6122.610.13%22,129
Sep 16, 202422.5722.7522.4522.5822.58-0.44%27,308
Sep 13, 202422.4122.6822.4122.6822.680.71%13,175
Sep 12, 202422.6322.6322.4822.5222.52-0.31%17,211
Sep 11, 202422.5822.5922.0622.5922.59-0.26%30,751
Sep 10, 202422.4422.6822.4422.6522.650.35%21,116
Sep 9, 202422.5922.6622.3922.5722.57-0.09%30,072
Sep 6, 202422.5322.7522.4222.5922.59-0.22%48,044
Sep 5, 202422.6022.6822.5522.6422.640.22%26,538
Sep 4, 202422.4922.6322.4922.5922.59-0.22%18,693
Sep 3, 202422.5322.7322.3222.6422.64-0.26%32,962
Aug 30, 202422.5722.7022.4422.7022.70-0.22%18,714
Aug 29, 202422.7322.7722.6722.7522.75-44,763
Aug 28, 202422.3522.8822.3022.7522.751.65%40,154
Aug 27, 202422.1022.7121.9822.3822.380.63%102,992
Aug 26, 202422.4022.4022.1722.2422.24-0.54%69,700
Aug 23, 202422.3822.5022.2322.3622.360.63%35,536
Aug 22, 202422.3822.3922.1122.2222.22-0.22%9,505
Aug 21, 202422.2222.3121.9822.2722.271.00%14,614
Aug 20, 202422.1722.1721.8422.0522.05-0.54%17,458
Aug 19, 202422.0222.2322.0222.1722.170.68%11,899
Aug 16, 202422.1422.4521.9722.0222.02-0.45%16,827
Aug 15, 202421.8022.2021.8022.1222.122.45%105,558
Aug 14, 202421.5021.6321.4821.5921.59-0.37%15,537
Aug 13, 202421.8822.0621.4921.6721.67-0.41%22,980
Aug 12, 202421.3121.8521.2721.7621.763.13%94,231
Aug 9, 202421.0221.2320.6621.1021.10-0.19%107,261
Aug 8, 202421.7021.7021.1021.1421.14-0.42%92,307
Aug 7, 202421.1321.2720.9321.2321.230.62%71,373
Aug 6, 202421.1721.6021.0021.1021.10-0.80%76,814
Aug 5, 202420.9621.4020.7421.2721.270.76%57,811
Aug 2, 202420.9621.2020.9621.1121.110.05%32,886
Aug 1, 202421.4121.4121.0321.1021.10-1.91%43,469