First Northwest Bancorp (FNWB)
NASDAQ: FNWB · Real-Time Price · USD
11.40
+0.33 (2.98%)
Nov 22, 2024, 4:00 PM EST - Market closed
First Northwest Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 11.14 | 11.40 | 11.14 | 11.40 | 11.40 | 2.98% | 16,945 |
| Nov 21, 2024 | 10.72 | 11.07 | 10.72 | 11.07 | 11.07 | 3.17% | 10,773 |
| Nov 20, 2024 | 10.55 | 10.85 | 10.53 | 10.73 | 10.73 | 2.19% | 63,460 |
| Nov 19, 2024 | 10.71 | 10.96 | 10.50 | 10.50 | 10.50 | -3.58% | 21,211 |
| Nov 18, 2024 | 10.72 | 10.99 | 10.60 | 10.89 | 10.89 | 0.83% | 26,631 |
| Nov 15, 2024 | 10.50 | 10.80 | 10.50 | 10.80 | 10.80 | 1.89% | 8,601 |
| Nov 14, 2024 | 10.61 | 10.61 | 10.47 | 10.60 | 10.60 | 0.86% | 14,655 |
| Nov 13, 2024 | 10.38 | 10.55 | 10.30 | 10.51 | 10.51 | 1.25% | 28,465 |
| Nov 12, 2024 | 10.40 | 10.48 | 10.24 | 10.38 | 10.38 | 0.68% | 10,636 |
| Nov 11, 2024 | 10.25 | 10.45 | 10.22 | 10.31 | 10.31 | 0.98% | 6,770 |
| Nov 8, 2024 | 10.41 | 10.41 | 10.06 | 10.21 | 10.21 | 0.59% | 9,266 |
| Nov 7, 2024 | 10.40 | 10.47 | 10.00 | 10.15 | 10.08 | -0.68% | 13,712 |
| Nov 6, 2024 | 9.97 | 10.30 | 9.94 | 10.22 | 10.15 | 5.36% | 28,157 |
| Nov 5, 2024 | 9.85 | 9.86 | 9.70 | 9.70 | 9.63 | -0.46% | 10,411 |
| Nov 4, 2024 | 9.92 | 9.97 | 9.68 | 9.75 | 9.68 | -1.57% | 23,525 |
| Nov 1, 2024 | 10.19 | 10.31 | 9.90 | 9.90 | 9.83 | -2.46% | 15,063 |
| Oct 31, 2024 | 10.79 | 10.79 | 10.07 | 10.15 | 10.08 | 0.50% | 12,871 |
| Oct 30, 2024 | 10.15 | 10.45 | 10.10 | 10.10 | 10.03 | 0.50% | 17,632 |
| Oct 29, 2024 | 10.03 | 10.24 | 9.87 | 10.05 | 9.98 | -0.79% | 41,513 |
| Oct 28, 2024 | 10.21 | 10.38 | 9.90 | 10.13 | 10.06 | -2.22% | 82,124 |
| Oct 25, 2024 | 10.61 | 10.75 | 10.34 | 10.36 | 10.29 | -1.89% | 32,363 |
| Oct 24, 2024 | 10.73 | 10.80 | 10.48 | 10.56 | 10.49 | -0.56% | 44,435 |
| Oct 23, 2024 | 10.72 | 10.98 | 10.50 | 10.62 | 10.55 | -0.28% | 56,294 |
| Oct 22, 2024 | 11.15 | 11.23 | 10.65 | 10.65 | 10.58 | -4.23% | 143,272 |
| Oct 21, 2024 | 11.32 | 11.50 | 11.12 | 11.12 | 11.04 | -0.98% | 32,218 |
| Oct 18, 2024 | 11.19 | 11.42 | 11.19 | 11.23 | 11.15 | 1.26% | 60,763 |
| Oct 17, 2024 | 11.22 | 11.28 | 10.86 | 11.09 | 11.01 | -1.68% | 20,361 |
| Oct 16, 2024 | 11.50 | 11.50 | 11.05 | 11.28 | 11.20 | -1.74% | 30,519 |
| Oct 15, 2024 | 10.60 | 11.48 | 10.60 | 11.48 | 11.40 | 10.07% | 16,930 |
| Oct 14, 2024 | 10.54 | 10.59 | 10.38 | 10.43 | 10.36 | -0.10% | 14,187 |
| Oct 11, 2024 | 9.89 | 10.46 | 9.89 | 10.44 | 10.37 | 5.24% | 41,179 |
| Oct 10, 2024 | 9.97 | 10.09 | 9.82 | 9.92 | 9.85 | -0.80% | 42,003 |
| Oct 9, 2024 | 9.91 | 10.09 | 9.91 | 10.00 | 9.93 | - | 29,740 |
| Oct 8, 2024 | 10.20 | 10.30 | 9.86 | 10.00 | 9.93 | -2.06% | 25,546 |
| Oct 7, 2024 | 10.33 | 10.40 | 10.16 | 10.21 | 10.14 | -1.45% | 21,710 |
| Oct 4, 2024 | 10.35 | 10.52 | 10.26 | 10.36 | 10.29 | 0.19% | 20,343 |
| Oct 3, 2024 | 10.22 | 10.34 | 10.04 | 10.34 | 10.27 | 0.49% | 34,510 |
| Oct 2, 2024 | 10.58 | 10.58 | 10.01 | 10.29 | 10.22 | -1.06% | 15,535 |
| Oct 1, 2024 | 10.60 | 10.67 | 10.37 | 10.40 | 10.33 | -2.80% | 9,551 |
| Sep 30, 2024 | 10.79 | 10.79 | 10.60 | 10.70 | 10.63 | -0.28% | 16,807 |
| Sep 27, 2024 | 10.65 | 10.75 | 10.49 | 10.73 | 10.66 | 1.90% | 47,568 |
| Sep 26, 2024 | 10.50 | 10.70 | 10.50 | 10.53 | 10.46 | 0.29% | 14,159 |
| Sep 25, 2024 | 10.94 | 10.94 | 10.42 | 10.50 | 10.43 | -2.33% | 38,470 |
| Sep 24, 2024 | 10.78 | 10.84 | 10.65 | 10.75 | 10.68 | 1.32% | 14,913 |
| Sep 23, 2024 | 10.64 | 10.92 | 10.60 | 10.61 | 10.54 | -0.28% | 13,152 |
| Sep 20, 2024 | 10.45 | 10.67 | 10.45 | 10.64 | 10.57 | 1.82% | 46,560 |
| Sep 19, 2024 | 10.67 | 10.74 | 10.45 | 10.45 | 10.38 | -1.51% | 22,925 |
| Sep 18, 2024 | 10.77 | 10.77 | 10.61 | 10.61 | 10.54 | -0.66% | 6,891 |
| Sep 17, 2024 | 10.87 | 10.87 | 10.67 | 10.68 | 10.61 | -1.57% | 9,807 |
| Sep 16, 2024 | 10.63 | 10.91 | 10.63 | 10.85 | 10.78 | 0.28% | 4,031 |
| Sep 13, 2024 | 10.67 | 10.89 | 10.66 | 10.82 | 10.75 | 1.26% | 10,109 |
| Sep 12, 2024 | 11.38 | 11.38 | 10.37 | 10.69 | 10.61 | -0.33% | 24,324 |
| Sep 11, 2024 | 10.71 | 10.72 | 10.40 | 10.72 | 10.65 | - | 12,533 |
| Sep 10, 2024 | 10.91 | 11.06 | 10.66 | 10.72 | 10.65 | -2.46% | 8,527 |
| Sep 9, 2024 | 11.32 | 11.55 | 10.99 | 10.99 | 10.92 | -3.17% | 17,421 |
| Sep 6, 2024 | 11.40 | 11.55 | 11.26 | 11.35 | 11.27 | -1.90% | 4,351 |
| Sep 5, 2024 | 11.68 | 11.95 | 11.42 | 11.57 | 11.49 | -1.03% | 11,568 |
| Sep 4, 2024 | 11.64 | 11.85 | 11.54 | 11.69 | 11.61 | 0.43% | 7,684 |
| Sep 3, 2024 | 11.60 | 11.64 | 11.50 | 11.64 | 11.56 | 0.69% | 10,562 |
| Aug 30, 2024 | 11.45 | 11.63 | 11.40 | 11.56 | 11.48 | 0.78% | 15,181 |
| Aug 29, 2024 | 11.08 | 11.50 | 11.08 | 11.47 | 11.39 | 4.08% | 34,920 |
| Aug 28, 2024 | 10.81 | 11.06 | 10.81 | 11.02 | 10.95 | 2.42% | 20,810 |
| Aug 27, 2024 | 10.62 | 10.82 | 10.62 | 10.76 | 10.69 | 1.03% | 31,533 |
| Aug 26, 2024 | 10.85 | 10.85 | 10.65 | 10.65 | 10.58 | 0.09% | 79,566 |
| Aug 23, 2024 | 10.56 | 10.80 | 10.53 | 10.64 | 10.57 | 1.53% | 33,692 |
| Aug 22, 2024 | 10.50 | 10.59 | 10.40 | 10.48 | 10.41 | - | 23,243 |
| Aug 21, 2024 | 10.60 | 10.64 | 10.42 | 10.48 | 10.41 | -0.29% | 14,668 |
| Aug 20, 2024 | 10.65 | 10.80 | 10.50 | 10.51 | 10.44 | -0.85% | 25,831 |
| Aug 19, 2024 | 10.60 | 10.67 | 10.50 | 10.60 | 10.53 | 0.05% | 21,354 |
| Aug 16, 2024 | 10.16 | 10.81 | 10.13 | 10.60 | 10.52 | 4.80% | 26,906 |
| Aug 15, 2024 | 10.00 | 10.16 | 9.96 | 10.11 | 10.04 | 1.92% | 17,308 |
| Aug 14, 2024 | 9.99 | 10.00 | 9.88 | 9.92 | 9.85 | -0.10% | 9,778 |
| Aug 13, 2024 | 9.95 | 10.00 | 9.76 | 9.93 | 9.86 | 1.33% | 11,346 |
| Aug 12, 2024 | 9.97 | 9.97 | 9.71 | 9.80 | 9.73 | - | 12,442 |
| Aug 9, 2024 | 9.89 | 9.90 | 9.80 | 9.80 | 9.73 | -0.71% | 13,207 |
| Aug 8, 2024 | 10.00 | 10.00 | 9.87 | 9.87 | 9.73 | -0.70% | 9,787 |
| Aug 7, 2024 | 9.89 | 10.01 | 9.75 | 9.94 | 9.80 | 0.20% | 15,812 |
| Aug 6, 2024 | 10.03 | 10.10 | 9.92 | 9.92 | 9.78 | -1.00% | 18,111 |
| Aug 5, 2024 | 10.02 | 10.12 | 9.89 | 10.02 | 9.88 | -0.89% | 26,232 |
| Aug 2, 2024 | 10.05 | 10.24 | 9.97 | 10.11 | 9.97 | 0.60% | 19,218 |
| Aug 1, 2024 | 10.21 | 10.21 | 9.90 | 10.05 | 9.91 | -1.57% | 15,741 |
| Jul 31, 2024 | 10.38 | 10.90 | 10.04 | 10.21 | 10.07 | -1.54% | 55,046 |
| Jul 30, 2024 | 10.49 | 11.50 | 10.23 | 10.37 | 10.23 | 1.27% | 62,091 |
| Jul 29, 2024 | 10.13 | 10.30 | 10.13 | 10.24 | 10.10 | 0.59% | 11,512 |
| Jul 26, 2024 | 10.25 | 10.25 | 10.15 | 10.18 | 10.04 | -0.59% | 27,634 |
| Jul 25, 2024 | 10.65 | 10.65 | 10.01 | 10.24 | 10.10 | -1.25% | 12,226 |
| Jul 24, 2024 | 10.30 | 10.38 | 10.15 | 10.37 | 10.23 | 0.39% | 15,692 |
| Jul 23, 2024 | 10.18 | 10.47 | 10.18 | 10.33 | 10.19 | 0.78% | 23,186 |
| Jul 22, 2024 | 10.25 | 10.25 | 10.18 | 10.25 | 10.11 | - | 10,201 |
| Jul 19, 2024 | 10.10 | 10.38 | 10.10 | 10.25 | 10.11 | 0.29% | 12,202 |
| Jul 18, 2024 | 10.41 | 10.50 | 10.16 | 10.22 | 10.08 | 0.49% | 22,661 |
| Jul 17, 2024 | 9.61 | 10.17 | 9.61 | 10.17 | 10.03 | 4.74% | 52,462 |
| Jul 16, 2024 | 9.73 | 9.96 | 9.70 | 9.71 | 9.58 | -0.10% | 13,992 |
| Jul 15, 2024 | 9.90 | 9.95 | 9.67 | 9.72 | 9.59 | -0.31% | 44,477 |
| Jul 12, 2024 | 9.75 | 9.85 | 9.71 | 9.75 | 9.62 | 0.21% | 22,671 |
| Jul 11, 2024 | 9.65 | 10.00 | 9.63 | 9.73 | 9.60 | 2.42% | 11,293 |
| Jul 10, 2024 | 9.52 | 9.67 | 9.43 | 9.50 | 9.37 | 0.53% | 8,277 |
| Jul 9, 2024 | 9.50 | 9.58 | 9.34 | 9.45 | 9.32 | -0.32% | 24,207 |
| Jul 8, 2024 | 9.70 | 9.70 | 9.43 | 9.48 | 9.35 | - | 2,730 |
| Jul 5, 2024 | 9.68 | 9.68 | 9.24 | 9.48 | 9.35 | -0.21% | 21,368 |