Skip to main content
First Financial Northwest, Inc. (FFNW)
NASDAQ: FFNW · Real-Time Price · USD
22.66
-0.01 (-0.04%)
At close: Mar 31, 2025, 4:00 PM
22.74
+0.08 (0.34%)
After-hours: Mar 31, 2025, 5:00 PM EDT

First Financial Northwest Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 202522.6022.7422.5622.74-0.31%52,801
Mar 28, 202522.6222.7222.6122.6722.670.09%38,278
Mar 27, 202522.7522.7622.6322.6522.65-0.26%57,395
Mar 26, 202522.6522.7622.6522.7122.710.13%36,492
Mar 25, 202522.7422.7422.6822.6822.68-0.09%31,160
Mar 24, 202522.7622.7622.6422.7022.700.27%64,839
Mar 21, 202522.6522.7522.6022.6422.64-0.13%84,939
Mar 20, 202522.6522.7622.6522.6722.670.04%51,831
Mar 19, 202522.7522.7822.6622.6622.66-0.09%54,019
Mar 18, 202522.5922.7422.5922.6822.680.35%90,053
Mar 17, 202522.6522.7022.5822.6022.600.31%53,028
Mar 14, 202522.6322.6822.5322.5322.53-0.49%61,394
Mar 13, 202522.6622.7522.3022.6422.6415.81%264,138
Mar 12, 202519.4619.6319.1419.5519.550.31%59,104
Mar 11, 202519.9320.0519.4219.4919.49-1.81%39,799
Mar 10, 202519.5020.0519.5019.8519.850.03%47,471
Mar 7, 202520.0320.3319.6019.8519.85-1.12%39,440
Mar 6, 202520.4920.4918.0320.0720.07-2.34%68,578
Mar 5, 202520.8520.9820.4520.5520.55-1.20%61,841
Mar 4, 202521.0521.1420.7820.8020.80-1.56%32,207
Mar 3, 202521.2621.3021.1221.1321.13-0.80%22,366
Feb 28, 202521.2821.3021.0321.3021.300.57%59,939
Feb 27, 202521.1621.2621.0321.1821.18-0.38%30,124
Feb 26, 202521.2121.3021.1621.2621.26-0.05%21,697
Feb 25, 202521.2621.4121.2321.2721.270.57%25,146
Feb 24, 202521.4421.4721.0521.1521.15-1.31%32,314
Feb 21, 202521.5221.6621.4121.4321.43-0.23%29,147
Feb 20, 202521.5321.5321.4421.4821.48-0.23%8,384
Feb 19, 202521.4621.5521.4121.5321.530.61%16,201
Feb 18, 202521.3221.6121.3221.4021.400.28%13,524
Feb 14, 202521.5521.5521.3421.3421.34-0.70%15,074
Feb 13, 202521.6121.6421.3521.4921.49-0.51%19,297
Feb 12, 202521.5521.7021.4821.6021.60-0.32%27,393
Feb 11, 202521.5521.7921.5421.6721.670.05%16,626
Feb 10, 202521.4821.7921.4821.6621.660.65%11,494
Feb 7, 202521.4321.5721.3521.5221.52-0.14%15,533
Feb 6, 202521.3121.5621.3121.5521.550.23%9,890
Feb 5, 202521.3621.5021.3421.5021.500.89%11,339
Feb 4, 202521.0421.3121.0421.3121.310.83%6,780
Feb 3, 202521.0421.2621.0021.1421.14-0.02%13,691
Jan 31, 202521.1121.3021.0521.1421.14-1.03%20,846
Jan 30, 202521.6121.6421.3221.3621.36-1.16%11,386
Jan 29, 202521.5021.6321.3421.6121.610.61%19,177
Jan 28, 202521.3921.4821.3121.4821.481.08%15,952
Jan 27, 202520.9821.3620.8121.2521.251.58%56,324
Jan 24, 202521.0021.0020.8920.9220.92-0.76%14,714
Jan 23, 202520.7921.0820.7821.0821.081.01%13,831
Jan 22, 202521.1621.1620.8720.8720.87-1.74%17,941
Jan 21, 202520.9521.2520.9521.2421.240.81%52,121
Jan 17, 202520.9521.1420.9521.0721.070.77%30,471