First Northwest Bancorp (FNWB)
NASDAQ: FNWB · Real-Time Price · USD
7.93
+0.06 (0.76%)
Oct 14, 2025, 4:00 PM EDT - Market closed
First Northwest Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 7.85 | 7.99 | 7.85 | 7.93 | 7.93 | 0.76% | 10,835 |
| Oct 13, 2025 | 7.85 | 7.87 | 7.84 | 7.87 | 7.87 | 0.51% | 7,451 |
| Oct 10, 2025 | 7.90 | 7.96 | 7.76 | 7.83 | 7.83 | -1.14% | 14,367 |
| Oct 9, 2025 | 8.00 | 8.10 | 7.81 | 7.92 | 7.92 | 0.25% | 9,620 |
| Oct 8, 2025 | 7.81 | 7.96 | 7.81 | 7.90 | 7.90 | 0.64% | 5,586 |
| Oct 7, 2025 | 7.84 | 7.93 | 7.83 | 7.85 | 7.85 | -0.13% | 7,815 |
| Oct 6, 2025 | 7.99 | 7.99 | 7.85 | 7.86 | 7.86 | -0.51% | 10,413 |
| Oct 3, 2025 | 7.80 | 7.94 | 7.76 | 7.90 | 7.90 | 1.02% | 34,053 |
| Oct 2, 2025 | 7.81 | 7.98 | 7.65 | 7.82 | 7.82 | -0.38% | 36,647 |
| Oct 1, 2025 | 7.88 | 8.02 | 7.81 | 7.85 | 7.85 | -0.25% | 15,620 |
| Sep 30, 2025 | 7.93 | 8.42 | 7.74 | 7.87 | 7.87 | 0.96% | 13,768 |
| Sep 29, 2025 | 7.66 | 7.84 | 7.66 | 7.80 | 7.80 | 0.58% | 24,791 |
| Sep 26, 2025 | 7.55 | 7.75 | 7.42 | 7.75 | 7.75 | 5.01% | 66,768 |
| Sep 25, 2025 | 7.35 | 7.40 | 7.25 | 7.38 | 7.38 | 0.96% | 12,854 |
| Sep 24, 2025 | 7.38 | 7.47 | 7.30 | 7.31 | 7.31 | -1.22% | 26,427 |
| Sep 23, 2025 | 7.28 | 7.55 | 7.28 | 7.40 | 7.40 | 1.09% | 21,849 |
| Sep 22, 2025 | 7.30 | 7.41 | 7.25 | 7.32 | 7.32 | 0.27% | 23,989 |
| Sep 19, 2025 | 7.37 | 7.41 | 7.26 | 7.30 | 7.30 | - | 45,481 |
| Sep 18, 2025 | 7.33 | 7.46 | 7.29 | 7.30 | 7.30 | -0.14% | 28,441 |
| Sep 17, 2025 | 7.35 | 7.47 | 7.26 | 7.31 | 7.31 | -0.27% | 23,589 |
| Sep 16, 2025 | 7.35 | 7.61 | 7.32 | 7.33 | 7.33 | 0.55% | 26,016 |
| Sep 15, 2025 | 7.53 | 7.73 | 7.13 | 7.29 | 7.29 | -3.32% | 39,014 |
| Sep 12, 2025 | 7.16 | 7.66 | 7.10 | 7.54 | 7.54 | 6.35% | 29,083 |
| Sep 11, 2025 | 6.91 | 7.15 | 6.90 | 7.09 | 7.09 | 1.87% | 17,583 |
| Sep 10, 2025 | 7.00 | 7.12 | 6.96 | 6.96 | 6.96 | -1.14% | 22,915 |
| Sep 9, 2025 | 7.38 | 7.38 | 6.96 | 7.04 | 7.04 | -0.28% | 22,755 |
| Sep 8, 2025 | 7.01 | 7.36 | 6.97 | 7.06 | 7.06 | -0.56% | 16,532 |
| Sep 5, 2025 | 7.20 | 7.38 | 7.05 | 7.10 | 7.10 | -1.39% | 44,403 |
| Sep 4, 2025 | 7.40 | 7.45 | 6.98 | 7.20 | 7.20 | -2.70% | 33,849 |
| Sep 3, 2025 | 7.53 | 7.54 | 7.30 | 7.40 | 7.40 | -1.33% | 40,990 |
| Sep 2, 2025 | 7.47 | 7.58 | 7.30 | 7.50 | 7.50 | 0.81% | 13,790 |
| Aug 29, 2025 | 7.65 | 7.93 | 7.42 | 7.44 | 7.44 | -3.38% | 68,031 |
| Aug 28, 2025 | 7.90 | 7.90 | 7.69 | 7.70 | 7.70 | 1.18% | 105,102 |
| Aug 27, 2025 | 7.87 | 8.13 | 7.55 | 7.61 | 7.61 | -1.30% | 208,771 |
| Aug 26, 2025 | 7.83 | 7.89 | 7.71 | 7.71 | 7.71 | -0.13% | 5,549 |
| Aug 25, 2025 | 8.00 | 8.08 | 7.72 | 7.72 | 7.72 | -3.50% | 29,625 |
| Aug 22, 2025 | 8.08 | 8.24 | 8.00 | 8.00 | 8.00 | -0.87% | 22,799 |
| Aug 21, 2025 | 8.07 | 8.14 | 7.99 | 8.07 | 8.07 | -0.86% | 15,928 |
| Aug 20, 2025 | 8.11 | 8.27 | 8.07 | 8.14 | 8.14 | -0.12% | 6,736 |
| Aug 19, 2025 | 8.15 | 8.43 | 8.15 | 8.15 | 8.15 | -0.37% | 14,810 |
| Aug 18, 2025 | 8.15 | 8.33 | 8.15 | 8.18 | 8.18 | - | 11,044 |
| Aug 15, 2025 | 8.03 | 8.22 | 7.96 | 8.18 | 8.18 | 2.00% | 83,545 |
| Aug 14, 2025 | 7.86 | 8.08 | 7.85 | 8.02 | 8.02 | 1.39% | 16,568 |
| Aug 13, 2025 | 7.98 | 8.10 | 7.74 | 7.91 | 7.91 | -0.63% | 36,544 |
| Aug 12, 2025 | 7.98 | 8.20 | 7.94 | 7.96 | 7.96 | 1.92% | 22,582 |
| Aug 11, 2025 | 7.86 | 7.91 | 7.60 | 7.81 | 7.81 | 0.77% | 28,158 |
| Aug 8, 2025 | 7.90 | 8.04 | 7.73 | 7.75 | 7.75 | -1.52% | 34,379 |
| Aug 7, 2025 | 7.87 | 8.02 | 7.72 | 7.87 | 7.87 | 0.25% | 6,941 |
| Aug 6, 2025 | 7.99 | 8.03 | 7.80 | 7.85 | 7.85 | 0.26% | 49,819 |
| Aug 5, 2025 | 7.85 | 7.99 | 7.73 | 7.83 | 7.83 | -0.63% | 6,823 |