First Northwest Bancorp (FNWB)
NASDAQ: FNWB · Real-Time Price · USD
8.80
-0.02 (-0.23%)
At close: May 30, 2025, 4:00 PM
8.80
0.00 (0.00%)
After-hours: May 30, 2025, 4:04 PM EDT
First Northwest Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 8.82 | 8.92 | 8.74 | 8.80 | 8.80 | -0.23% | 4,648 |
| May 29, 2025 | 9.00 | 9.00 | 8.70 | 8.82 | 8.82 | -0.79% | 21,228 |
| May 28, 2025 | 8.90 | 9.00 | 8.82 | 8.89 | 8.89 | -0.22% | 19,914 |
| May 27, 2025 | 9.37 | 9.37 | 8.91 | 8.91 | 8.91 | -3.78% | 41,199 |
| May 23, 2025 | 9.32 | 9.32 | 9.08 | 9.26 | 9.26 | - | 5,415 |
| May 22, 2025 | 9.15 | 9.27 | 9.10 | 9.26 | 9.26 | 1.76% | 8,244 |
| May 21, 2025 | 9.38 | 9.47 | 9.10 | 9.10 | 9.10 | -3.81% | 9,086 |
| May 20, 2025 | 9.69 | 9.79 | 9.46 | 9.46 | 9.46 | -1.66% | 8,877 |
| May 19, 2025 | 9.54 | 9.64 | 9.54 | 9.62 | 9.62 | 0.63% | 1,158 |
| May 16, 2025 | 9.65 | 9.73 | 9.52 | 9.56 | 9.56 | -0.83% | 9,059 |
| May 15, 2025 | 9.43 | 9.64 | 9.36 | 9.64 | 9.64 | 2.55% | 18,858 |
| May 14, 2025 | 9.40 | 9.62 | 9.35 | 9.40 | 9.40 | -0.21% | 17,145 |
| May 13, 2025 | 9.43 | 9.69 | 9.30 | 9.42 | 9.42 | -2.48% | 30,476 |
| May 12, 2025 | 10.34 | 10.34 | 9.62 | 9.66 | 9.66 | -2.03% | 22,540 |
| May 9, 2025 | 9.85 | 10.02 | 9.81 | 9.86 | 9.86 | -1.00% | 4,546 |
| May 8, 2025 | 9.87 | 10.07 | 9.86 | 9.96 | 9.89 | 2.21% | 6,272 |
| May 7, 2025 | 9.85 | 10.25 | 9.75 | 9.75 | 9.68 | -0.66% | 22,756 |
| May 6, 2025 | 10.18 | 10.21 | 9.81 | 9.81 | 9.74 | -3.06% | 27,423 |
| May 5, 2025 | 10.18 | 10.38 | 10.10 | 10.12 | 10.05 | -0.78% | 4,095 |
| May 2, 2025 | 10.35 | 10.37 | 10.16 | 10.20 | 10.13 | - | 6,092 |
| May 1, 2025 | 10.36 | 10.37 | 10.19 | 10.20 | 10.13 | -0.97% | 6,779 |
| Apr 30, 2025 | 10.34 | 10.48 | 10.30 | 10.30 | 10.23 | 0.68% | 7,432 |
| Apr 29, 2025 | 10.32 | 10.49 | 10.23 | 10.23 | 10.16 | 0.29% | 6,304 |
| Apr 28, 2025 | 10.63 | 10.83 | 10.16 | 10.20 | 10.13 | -3.04% | 18,423 |
| Apr 25, 2025 | 10.67 | 10.70 | 10.52 | 10.52 | 10.45 | -1.77% | 2,572 |
| Apr 24, 2025 | 10.20 | 10.78 | 10.20 | 10.71 | 10.64 | 5.00% | 25,809 |
| Apr 23, 2025 | 9.95 | 10.24 | 9.95 | 10.20 | 10.13 | 3.98% | 8,039 |
| Apr 22, 2025 | 9.60 | 9.89 | 9.60 | 9.81 | 9.74 | 2.08% | 11,610 |
| Apr 21, 2025 | 9.84 | 9.84 | 9.55 | 9.61 | 9.54 | -2.24% | 11,582 |
| Apr 17, 2025 | 9.88 | 9.94 | 9.70 | 9.83 | 9.76 | 1.34% | 5,603 |
| Apr 16, 2025 | 9.78 | 9.88 | 9.70 | 9.70 | 9.63 | -0.61% | 5,460 |
| Apr 15, 2025 | 9.70 | 9.94 | 9.57 | 9.76 | 9.69 | -0.20% | 8,693 |
| Apr 14, 2025 | 9.86 | 9.97 | 9.55 | 9.78 | 9.71 | 0.62% | 7,652 |
| Apr 11, 2025 | 9.89 | 10.06 | 9.72 | 9.72 | 9.65 | -3.19% | 18,850 |
| Apr 10, 2025 | 10.23 | 10.38 | 9.75 | 10.04 | 9.97 | -3.00% | 29,686 |
| Apr 9, 2025 | 10.00 | 10.69 | 10.00 | 10.35 | 10.28 | 3.92% | 29,776 |
| Apr 8, 2025 | 10.52 | 10.65 | 9.96 | 9.96 | 9.89 | -4.69% | 27,581 |
| Apr 7, 2025 | 10.60 | 10.76 | 10.30 | 10.45 | 10.38 | -2.70% | 52,415 |
| Apr 4, 2025 | 10.20 | 10.76 | 10.20 | 10.74 | 10.66 | 3.47% | 24,465 |
| Apr 3, 2025 | 10.21 | 10.60 | 10.11 | 10.38 | 10.31 | -0.38% | 13,811 |
| Apr 2, 2025 | 10.15 | 10.75 | 10.15 | 10.42 | 10.35 | 2.66% | 23,356 |
| Apr 1, 2025 | 10.20 | 10.20 | 10.08 | 10.15 | 10.08 | -0.10% | 12,005 |
| Mar 31, 2025 | 10.17 | 10.20 | 10.10 | 10.16 | 10.09 | 2.11% | 5,282 |
| Mar 28, 2025 | 10.20 | 10.20 | 9.95 | 9.95 | 9.88 | -2.45% | 5,972 |
| Mar 27, 2025 | 10.14 | 10.33 | 10.14 | 10.20 | 10.13 | 0.49% | 7,829 |
| Mar 26, 2025 | 10.25 | 10.38 | 10.15 | 10.15 | 10.08 | -1.17% | 7,039 |
| Mar 25, 2025 | 10.36 | 10.36 | 10.25 | 10.27 | 10.20 | -0.48% | 3,261 |
| Mar 24, 2025 | 10.30 | 10.34 | 10.30 | 10.32 | 10.25 | 0.68% | 1,414 |
| Mar 21, 2025 | 10.30 | 10.36 | 10.25 | 10.25 | 10.18 | -0.58% | 5,350 |
| Mar 20, 2025 | 10.53 | 10.54 | 10.21 | 10.31 | 10.24 | -2.00% | 19,401 |