First Northwest Bancorp (FNWB)
NASDAQ: FNWB · Real-Time Price · USD
10.20
+0.25 (2.51%)
Mar 31, 2025, 3:06 PM EDT - Market open
First Northwest Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 10.20 | 10.20 | 9.95 | 9.95 | 9.95 | -2.45% | 5,972 |
| Mar 27, 2025 | 10.14 | 10.33 | 10.14 | 10.20 | 10.20 | 0.49% | 7,829 |
| Mar 26, 2025 | 10.25 | 10.38 | 10.15 | 10.15 | 10.15 | -1.17% | 7,039 |
| Mar 25, 2025 | 10.36 | 10.36 | 10.25 | 10.27 | 10.27 | -0.48% | 3,261 |
| Mar 24, 2025 | 10.30 | 10.34 | 10.30 | 10.32 | 10.32 | 0.68% | 1,414 |
| Mar 21, 2025 | 10.30 | 10.36 | 10.25 | 10.25 | 10.25 | -0.58% | 5,350 |
| Mar 20, 2025 | 10.53 | 10.54 | 10.21 | 10.31 | 10.31 | -2.00% | 19,401 |
| Mar 19, 2025 | 10.38 | 10.52 | 10.38 | 10.52 | 10.52 | 2.04% | 579 |
| Mar 18, 2025 | 10.40 | 10.40 | 10.22 | 10.31 | 10.31 | 0.98% | 2,363 |
| Mar 17, 2025 | 10.11 | 10.38 | 10.11 | 10.21 | 10.21 | 0.29% | 4,417 |
| Mar 14, 2025 | 10.17 | 10.38 | 10.10 | 10.18 | 10.18 | 0.10% | 27,397 |
| Mar 13, 2025 | 10.18 | 10.18 | 10.00 | 10.17 | 10.17 | 0.49% | 9,828 |
| Mar 12, 2025 | 10.42 | 10.42 | 10.10 | 10.12 | 10.12 | -0.78% | 32,093 |
| Mar 11, 2025 | 10.40 | 10.43 | 10.20 | 10.20 | 10.20 | -1.35% | 7,444 |
| Mar 10, 2025 | 10.40 | 10.50 | 10.28 | 10.34 | 10.34 | -1.34% | 22,121 |
| Mar 7, 2025 | 10.44 | 10.61 | 10.26 | 10.48 | 10.48 | - | 8,695 |
| Mar 6, 2025 | 10.25 | 10.52 | 10.21 | 10.48 | 10.48 | 1.16% | 8,076 |
| Mar 5, 2025 | 10.25 | 10.50 | 9.92 | 10.36 | 10.36 | 1.07% | 11,749 |
| Mar 4, 2025 | 10.65 | 10.69 | 10.25 | 10.25 | 10.25 | -3.94% | 22,242 |
| Mar 3, 2025 | 10.75 | 10.81 | 10.65 | 10.67 | 10.67 | -1.30% | 9,849 |
| Feb 28, 2025 | 10.88 | 10.88 | 10.77 | 10.81 | 10.81 | - | 4,956 |
| Feb 27, 2025 | 10.81 | 10.81 | 10.52 | 10.81 | 10.81 | 0.65% | 22,056 |
| Feb 26, 2025 | 10.60 | 10.79 | 10.59 | 10.74 | 10.74 | 2.29% | 16,557 |
| Feb 25, 2025 | 10.63 | 10.88 | 10.50 | 10.50 | 10.50 | -0.94% | 12,423 |
| Feb 24, 2025 | 10.84 | 10.88 | 10.60 | 10.60 | 10.60 | -1.49% | 9,840 |
| Feb 21, 2025 | 10.83 | 11.00 | 10.65 | 10.76 | 10.76 | -1.01% | 6,818 |
| Feb 20, 2025 | 11.15 | 11.20 | 10.87 | 10.87 | 10.87 | -1.54% | 129,984 |
| Feb 19, 2025 | 11.34 | 11.41 | 10.97 | 11.04 | 11.04 | -3.24% | 59,033 |
| Feb 18, 2025 | 11.78 | 11.85 | 11.41 | 11.41 | 11.41 | -3.92% | 28,630 |
| Feb 14, 2025 | 11.85 | 12.10 | 11.77 | 11.88 | 11.88 | 0.21% | 22,845 |
| Feb 13, 2025 | 11.16 | 11.85 | 11.02 | 11.85 | 11.78 | 5.99% | 40,164 |
| Feb 12, 2025 | 10.76 | 11.22 | 10.76 | 11.18 | 11.11 | 2.76% | 100,098 |
| Feb 11, 2025 | 10.75 | 10.95 | 10.70 | 10.88 | 10.82 | 0.74% | 44,196 |
| Feb 10, 2025 | 10.76 | 10.91 | 10.70 | 10.80 | 10.74 | -0.18% | 9,431 |
| Feb 7, 2025 | 10.86 | 11.00 | 10.81 | 10.82 | 10.76 | -1.19% | 12,766 |
| Feb 6, 2025 | 10.97 | 11.00 | 10.88 | 10.95 | 10.89 | 1.39% | 5,329 |
| Feb 5, 2025 | 10.85 | 10.96 | 10.80 | 10.80 | 10.74 | -0.46% | 72,910 |
| Feb 4, 2025 | 10.98 | 11.00 | 10.81 | 10.85 | 10.79 | -0.46% | 10,343 |
| Feb 3, 2025 | 10.83 | 11.10 | 10.72 | 10.90 | 10.84 | -0.46% | 46,974 |
| Jan 31, 2025 | 10.65 | 10.95 | 10.65 | 10.95 | 10.89 | 2.91% | 16,901 |
| Jan 30, 2025 | 10.63 | 10.70 | 10.62 | 10.64 | 10.58 | -0.28% | 4,951 |
| Jan 29, 2025 | 10.58 | 10.70 | 10.55 | 10.67 | 10.61 | -0.23% | 6,764 |
| Jan 28, 2025 | 10.77 | 10.77 | 10.70 | 10.70 | 10.63 | 0.05% | 417 |
| Jan 27, 2025 | 10.55 | 10.96 | 10.55 | 10.69 | 10.63 | 0.47% | 11,080 |
| Jan 24, 2025 | 10.69 | 10.85 | 10.62 | 10.64 | 10.58 | -0.65% | 3,099 |
| Jan 23, 2025 | 10.70 | 10.77 | 10.50 | 10.71 | 10.65 | 0.75% | 7,762 |
| Jan 22, 2025 | 10.88 | 10.93 | 10.63 | 10.63 | 10.57 | -2.74% | 11,823 |
| Jan 21, 2025 | 11.00 | 11.10 | 10.93 | 10.93 | 10.87 | -0.64% | 22,647 |
| Jan 17, 2025 | 10.97 | 11.00 | 10.67 | 11.00 | 10.94 | 2.33% | 33,422 |
| Jan 16, 2025 | 10.74 | 10.80 | 10.66 | 10.75 | 10.69 | - | 8,456 |