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 |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - | - |
| May 2, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - | - |
| May 1, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - | - |
| Apr 30, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - | - |
| Apr 29, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - | - |
| Apr 28, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - | - |
| Apr 25, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - | - |
| Apr 24, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - | - |
| Apr 23, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - | - |
| Apr 22, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 11.42 | - | - |
| Apr 21, 2025 | 22.67 | 22.94 | 22.43 | 22.56 | 11.42 | -1.23% | 1,543,367 |
| Apr 17, 2025 | 22.75 | 22.95 | 22.75 | 22.84 | 11.56 | 0.13% | 43,213 |
| Apr 16, 2025 | 22.96 | 23.05 | 22.74 | 22.81 | 11.55 | -0.61% | 146,437 |
| Apr 15, 2025 | 22.76 | 23.03 | 22.74 | 22.95 | 11.62 | 0.35% | 133,970 |
| Apr 14, 2025 | 22.68 | 22.90 | 22.68 | 22.87 | 11.58 | 1.06% | 110,868 |
| Apr 11, 2025 | 22.50 | 22.70 | 22.50 | 22.63 | 11.46 | 0.09% | 55,326 |
| Apr 10, 2025 | 22.60 | 22.73 | 22.39 | 22.61 | 11.45 | -0.15% | 122,963 |
| Apr 9, 2025 | 22.32 | 22.77 | 22.32 | 22.65 | 11.47 | 0.87% | 134,794 |
| Apr 8, 2025 | 22.53 | 22.80 | 22.40 | 22.45 | 11.37 | 0.18% | 56,137 |
| Apr 7, 2025 | 22.43 | 22.77 | 22.27 | 22.41 | 11.35 | -0.36% | 72,194 |
| Apr 4, 2025 | 22.45 | 22.56 | 22.32 | 22.49 | 11.39 | - | 95,474 |
| Apr 3, 2025 | 22.51 | 22.60 | 22.36 | 22.49 | 11.39 | -0.44% | 87,727 |
| Apr 2, 2025 | 22.61 | 22.67 | 22.53 | 22.59 | 11.44 | -0.18% | 72,999 |
| Apr 1, 2025 | 22.64 | 22.73 | 22.61 | 22.63 | 11.46 | -0.13% | 49,589 |
| Mar 31, 2025 | 22.60 | 22.76 | 22.56 | 22.66 | 11.47 | -0.04% | 70,877 |
| Mar 28, 2025 | 22.62 | 22.72 | 22.61 | 22.67 | 11.48 | 0.09% | 38,278 |
| Mar 27, 2025 | 22.75 | 22.76 | 22.63 | 22.65 | 11.47 | -0.26% | 57,395 |
| Mar 26, 2025 | 22.65 | 22.76 | 22.65 | 22.71 | 11.50 | 0.13% | 36,492 |
| Mar 25, 2025 | 22.74 | 22.74 | 22.68 | 22.68 | 11.48 | -0.09% | 31,160 |
| Mar 24, 2025 | 22.76 | 22.76 | 22.64 | 22.70 | 11.49 | 0.27% | 64,839 |
| Mar 21, 2025 | 22.65 | 22.75 | 22.60 | 22.64 | 11.46 | -0.13% | 84,939 |
| Mar 20, 2025 | 22.65 | 22.76 | 22.65 | 22.67 | 11.48 | 0.04% | 51,831 |
| Mar 19, 2025 | 22.75 | 22.78 | 22.66 | 22.66 | 11.47 | -0.09% | 54,019 |
| Mar 18, 2025 | 22.59 | 22.74 | 22.59 | 22.68 | 11.48 | 0.35% | 90,053 |
| Mar 17, 2025 | 22.65 | 22.70 | 22.58 | 22.60 | 11.44 | 0.31% | 53,028 |
| Mar 14, 2025 | 22.63 | 22.68 | 22.53 | 22.53 | 11.41 | -0.49% | 61,394 |
| Mar 13, 2025 | 22.66 | 22.75 | 22.30 | 22.64 | 11.46 | 15.81% | 264,138 |
| Mar 12, 2025 | 19.46 | 19.63 | 19.14 | 19.55 | 9.90 | 0.31% | 59,104 |
| Mar 11, 2025 | 19.93 | 20.05 | 19.42 | 19.49 | 9.87 | -1.81% | 39,799 |
| Mar 10, 2025 | 19.50 | 20.05 | 19.50 | 19.85 | 10.05 | 0.03% | 47,471 |
| Mar 7, 2025 | 20.03 | 20.33 | 19.60 | 19.85 | 10.05 | -1.12% | 39,440 |
| Mar 6, 2025 | 20.49 | 20.49 | 18.03 | 20.07 | 10.16 | -2.34% | 68,578 |
| Mar 5, 2025 | 20.85 | 20.98 | 20.45 | 20.55 | 10.40 | -1.20% | 61,841 |
| Mar 4, 2025 | 21.05 | 21.14 | 20.78 | 20.80 | 10.53 | -1.56% | 32,207 |
| Mar 3, 2025 | 21.26 | 21.30 | 21.12 | 21.13 | 10.70 | -0.80% | 22,366 |
| Feb 28, 2025 | 21.28 | 21.30 | 21.03 | 21.30 | 10.78 | 0.57% | 59,939 |
| Feb 27, 2025 | 21.16 | 21.26 | 21.03 | 21.18 | 10.72 | -0.38% | 30,124 |
| Feb 26, 2025 | 21.21 | 21.30 | 21.16 | 21.26 | 10.76 | -0.05% | 21,697 |
| Feb 25, 2025 | 21.26 | 21.41 | 21.23 | 21.27 | 10.77 | 0.57% | 25,146 |
| Feb 24, 2025 | 21.44 | 21.47 | 21.05 | 21.15 | 10.71 | -1.31% | 32,314 |