First Northwest Bancorp (FNWB)
NASDAQ: FNWB · Real-Time Price · USD
10.02
+0.02 (0.20%)
At close: May 1, 2026, 4:00 PM EDT
10.01
-0.01 (-0.10%)
After-hours: May 1, 2026, 4:10 PM EDT
First Northwest Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 9.98 | 10.18 | 9.94 | 10.01 | 10.01 | 0.10% | 8,516 |
| Apr 30, 2026 | 9.97 | 10.19 | 9.95 | 10.00 | 10.00 | 0.30% | 8,306 |
| Apr 29, 2026 | 10.01 | 10.20 | 9.96 | 9.97 | 9.97 | -0.50% | 8,679 |
| Apr 28, 2026 | 9.82 | 10.17 | 9.60 | 10.02 | 10.02 | 1.83% | 77,856 |
| Apr 27, 2026 | 10.19 | 10.22 | 9.84 | 9.84 | 9.84 | -2.38% | 62,625 |
| Apr 24, 2026 | 10.21 | 10.33 | 9.88 | 10.08 | 10.08 | - | 50,559 |
| Apr 23, 2026 | 10.23 | 10.33 | 10.08 | 10.08 | 10.08 | -1.66% | 17,978 |
| Apr 22, 2026 | 10.14 | 10.33 | 10.00 | 10.25 | 10.25 | 2.09% | 65,193 |
| Apr 21, 2026 | 10.29 | 10.36 | 10.04 | 10.04 | 10.04 | -1.08% | 24,139 |
| Apr 20, 2026 | 10.03 | 10.28 | 10.03 | 10.15 | 10.15 | 0.59% | 23,114 |
| Apr 17, 2026 | 10.14 | 10.20 | 10.01 | 10.09 | 10.09 | 1.61% | 36,588 |
| Apr 16, 2026 | 9.92 | 10.10 | 9.70 | 9.93 | 9.93 | 0.61% | 39,365 |
| Apr 15, 2026 | 9.92 | 10.13 | 9.65 | 9.87 | 9.87 | 2.28% | 202,331 |
| Apr 14, 2026 | 9.74 | 9.88 | 9.62 | 9.65 | 9.65 | -0.21% | 47,695 |
| Apr 13, 2026 | 9.55 | 9.75 | 9.40 | 9.67 | 9.67 | 1.04% | 225,162 |
| Apr 10, 2026 | 10.01 | 10.02 | 9.57 | 9.57 | 9.57 | -3.43% | 24,453 |
| Apr 9, 2026 | 10.13 | 10.20 | 9.91 | 9.91 | 9.91 | -2.17% | 27,743 |
| Apr 8, 2026 | 9.89 | 10.25 | 9.87 | 10.13 | 10.13 | 5.52% | 57,230 |
| Apr 7, 2026 | 9.41 | 9.72 | 9.41 | 9.60 | 9.60 | 1.91% | 170,287 |
| Apr 6, 2026 | 9.23 | 9.58 | 9.23 | 9.42 | 9.42 | 2.61% | 24,249 |
| Apr 2, 2026 | 9.05 | 9.42 | 9.03 | 9.18 | 9.18 | 1.10% | 17,435 |
| Apr 1, 2026 | 8.90 | 9.08 | 8.73 | 9.08 | 9.08 | 4.61% | 128,138 |
| Mar 31, 2026 | 8.76 | 8.81 | 8.66 | 8.68 | 8.68 | -0.12% | 94,917 |
| Mar 30, 2026 | 8.71 | 8.83 | 8.68 | 8.69 | 8.69 | -0.11% | 26,948 |
| Mar 27, 2026 | 8.60 | 8.80 | 8.60 | 8.70 | 8.70 | 0.58% | 20,243 |
| Mar 26, 2026 | 8.60 | 8.79 | 8.60 | 8.65 | 8.65 | 0.82% | 71,708 |
| Mar 25, 2026 | 8.74 | 8.88 | 8.58 | 8.58 | 8.58 | -1.49% | 26,032 |
| Mar 24, 2026 | 8.55 | 9.00 | 8.44 | 8.71 | 8.71 | 1.16% | 50,901 |
| Mar 23, 2026 | 8.61 | 8.88 | 8.60 | 8.61 | 8.61 | 1.18% | 12,072 |
| Mar 20, 2026 | 8.75 | 8.78 | 8.44 | 8.51 | 8.51 | -0.93% | 80,105 |
| Mar 19, 2026 | 8.60 | 8.80 | 8.56 | 8.59 | 8.59 | -0.46% | 43,655 |
| Mar 18, 2026 | 8.90 | 9.00 | 8.63 | 8.63 | 8.63 | -2.60% | 64,713 |
| Mar 17, 2026 | 9.06 | 9.06 | 8.86 | 8.86 | 8.86 | -0.67% | 13,664 |
| Mar 16, 2026 | 9.09 | 9.25 | 8.85 | 8.92 | 8.92 | 0.22% | 29,494 |
| Mar 13, 2026 | 9.25 | 9.25 | 8.85 | 8.90 | 8.90 | -1.33% | 28,088 |
| Mar 12, 2026 | 9.23 | 9.41 | 8.92 | 9.02 | 9.02 | -1.96% | 83,194 |
| Mar 11, 2026 | 9.22 | 9.29 | 9.16 | 9.20 | 9.20 | -0.33% | 5,607 |
| Mar 10, 2026 | 9.17 | 9.52 | 9.17 | 9.23 | 9.23 | 0.44% | 13,015 |
| Mar 9, 2026 | 9.10 | 9.29 | 9.08 | 9.19 | 9.19 | 0.11% | 31,814 |
| Mar 6, 2026 | 9.25 | 9.30 | 9.08 | 9.18 | 9.18 | -1.29% | 31,417 |
| Mar 5, 2026 | 9.40 | 9.64 | 9.20 | 9.30 | 9.30 | -0.11% | 47,054 |
| Mar 4, 2026 | 9.34 | 9.48 | 9.30 | 9.31 | 9.31 | - | 23,127 |
| Mar 3, 2026 | 9.55 | 9.56 | 9.27 | 9.31 | 9.31 | -0.75% | 10,611 |
| Mar 2, 2026 | 9.33 | 9.54 | 9.30 | 9.38 | 9.38 | 1.19% | 30,953 |
| Feb 27, 2026 | 9.85 | 9.85 | 9.26 | 9.27 | 9.27 | -4.92% | 23,876 |
| Feb 26, 2026 | 9.53 | 9.90 | 9.53 | 9.75 | 9.75 | 2.42% | 11,963 |
| Feb 25, 2026 | 9.55 | 9.75 | 9.46 | 9.52 | 9.52 | 0.21% | 30,289 |
| Feb 24, 2026 | 9.89 | 9.97 | 9.50 | 9.50 | 9.50 | -3.55% | 27,319 |
| Feb 23, 2026 | 10.10 | 10.16 | 9.85 | 9.85 | 9.85 | -3.05% | 30,262 |
| Feb 20, 2026 | 10.18 | 10.25 | 10.05 | 10.16 | 10.16 | 0.59% | 19,464 |