First Northwest Bancorp (FNWB)
NASDAQ: FNWB · Real-Time Price · USD
10.28
+0.29 (2.90%)
Jan 16, 2026, 4:00 PM EST - Market closed
First Northwest Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 10.04 | 10.33 | 9.98 | 10.28 | 10.28 | 2.90% | 45,156 |
| Jan 15, 2026 | 9.81 | 10.07 | 9.80 | 9.99 | 9.99 | 2.15% | 149,507 |
| Jan 14, 2026 | 9.87 | 9.94 | 9.78 | 9.78 | 9.78 | -0.41% | 88,190 |
| Jan 13, 2026 | 9.75 | 9.98 | 9.59 | 9.82 | 9.82 | 1.13% | 76,296 |
| Jan 12, 2026 | 9.81 | 10.03 | 9.71 | 9.71 | 9.71 | -0.92% | 61,402 |
| Jan 9, 2026 | 9.85 | 9.93 | 9.79 | 9.80 | 9.80 | 0.82% | 65,480 |
| Jan 8, 2026 | 9.50 | 9.80 | 9.47 | 9.72 | 9.72 | 3.29% | 20,635 |
| Jan 7, 2026 | 9.68 | 9.68 | 9.35 | 9.41 | 9.41 | 1.29% | 49,373 |
| Jan 6, 2026 | 9.29 | 9.50 | 9.28 | 9.29 | 9.29 | - | 112,716 |
| Jan 5, 2026 | 9.31 | 9.40 | 9.26 | 9.29 | 9.29 | 0.22% | 48,358 |
| Jan 2, 2026 | 9.37 | 9.48 | 9.27 | 9.27 | 9.27 | -1.17% | 37,359 |
| Dec 31, 2025 | 9.45 | 9.45 | 9.30 | 9.38 | 9.38 | -0.42% | 55,576 |
| Dec 30, 2025 | 9.53 | 9.53 | 9.40 | 9.42 | 9.42 | -0.84% | 37,004 |
| Dec 29, 2025 | 9.70 | 9.75 | 9.50 | 9.50 | 9.50 | -2.26% | 35,623 |
| Dec 26, 2025 | 9.70 | 9.80 | 9.66 | 9.72 | 9.72 | -0.10% | 9,156 |
| Dec 24, 2025 | 9.71 | 9.80 | 9.70 | 9.73 | 9.73 | 0.21% | 5,321 |
| Dec 23, 2025 | 9.80 | 9.80 | 9.70 | 9.71 | 9.71 | -0.92% | 32,285 |
| Dec 22, 2025 | 9.87 | 9.91 | 9.80 | 9.80 | 9.80 | -0.31% | 24,334 |
| Dec 19, 2025 | 9.94 | 9.94 | 9.83 | 9.83 | 9.83 | -0.61% | 48,203 |
| Dec 18, 2025 | 9.90 | 9.95 | 9.88 | 9.89 | 9.89 | -0.20% | 25,427 |
| Dec 17, 2025 | 9.96 | 10.00 | 9.88 | 9.91 | 9.91 | -0.40% | 34,216 |
| Dec 16, 2025 | 10.03 | 10.08 | 9.91 | 9.95 | 9.95 | -0.30% | 44,353 |
| Dec 15, 2025 | 9.97 | 10.00 | 9.93 | 9.98 | 9.98 | 0.50% | 79,701 |
| Dec 12, 2025 | 9.98 | 9.98 | 9.93 | 9.93 | 9.93 | -0.40% | 39,488 |
| Dec 11, 2025 | 10.02 | 10.10 | 9.93 | 9.97 | 9.97 | 0.30% | 44,257 |
| Dec 10, 2025 | 10.08 | 10.14 | 9.94 | 9.94 | 9.94 | -0.20% | 41,906 |
| Dec 9, 2025 | 9.99 | 10.05 | 9.94 | 9.96 | 9.96 | 1.32% | 32,309 |
| Dec 8, 2025 | 9.90 | 9.97 | 9.83 | 9.83 | 9.83 | -0.41% | 28,127 |
| Dec 5, 2025 | 9.93 | 10.18 | 9.80 | 9.87 | 9.87 | -1.00% | 46,190 |
| Dec 4, 2025 | 10.03 | 10.14 | 9.95 | 9.97 | 9.97 | -0.75% | 26,883 |
| Dec 3, 2025 | 9.90 | 10.12 | 9.90 | 10.05 | 10.05 | 2.50% | 12,776 |
| Dec 2, 2025 | 9.86 | 10.21 | 9.80 | 9.80 | 9.80 | -0.81% | 22,888 |
| Dec 1, 2025 | 9.85 | 10.04 | 9.77 | 9.88 | 9.88 | 0.20% | 48,171 |
| Nov 28, 2025 | 9.70 | 9.92 | 9.69 | 9.86 | 9.86 | 1.39% | 7,423 |
| Nov 26, 2025 | 9.90 | 9.93 | 9.73 | 9.73 | 9.73 | -1.27% | 26,327 |
| Nov 25, 2025 | 9.95 | 10.00 | 9.77 | 9.85 | 9.85 | 1.44% | 12,392 |
| Nov 24, 2025 | 9.81 | 9.84 | 9.69 | 9.71 | 9.71 | -0.61% | 14,659 |
| Nov 21, 2025 | 9.71 | 9.93 | 9.70 | 9.77 | 9.77 | 1.77% | 18,047 |
| Nov 20, 2025 | 9.78 | 9.93 | 9.50 | 9.60 | 9.60 | 0.42% | 70,161 |
| Nov 19, 2025 | 9.40 | 9.86 | 9.33 | 9.56 | 9.56 | 2.25% | 83,062 |
| Nov 18, 2025 | 9.30 | 9.48 | 9.27 | 9.35 | 9.35 | 0.86% | 12,856 |
| Nov 17, 2025 | 9.26 | 9.29 | 9.24 | 9.27 | 9.27 | 0.11% | 21,850 |
| Nov 14, 2025 | 9.22 | 9.35 | 9.21 | 9.26 | 9.26 | 0.22% | 12,046 |
| Nov 13, 2025 | 9.40 | 9.43 | 9.24 | 9.24 | 9.24 | -0.11% | 70,419 |
| Nov 12, 2025 | 9.25 | 9.34 | 9.25 | 9.25 | 9.25 | 0.54% | 5,629 |
| Nov 11, 2025 | 9.16 | 9.32 | 9.15 | 9.20 | 9.20 | 0.77% | 2,878 |
| Nov 10, 2025 | 9.09 | 9.37 | 9.09 | 9.13 | 9.13 | 0.55% | 6,784 |
| Nov 7, 2025 | 9.08 | 9.28 | 8.90 | 9.08 | 9.08 | 2.95% | 14,760 |
| Nov 6, 2025 | 9.00 | 9.25 | 8.81 | 8.82 | 8.82 | -1.78% | 5,077 |
| Nov 5, 2025 | 9.11 | 9.11 | 8.95 | 8.98 | 8.98 | 0.90% | 5,204 |