First Northwest Bancorp (FNWB)
NASDAQ: FNWB · Real-Time Price · USD
11.36
+0.08 (0.71%)
Aug 13, 2026, 4:00 PM EDT - Market closed
First Northwest Bancorp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 11.34 | 11.41 | 11.23 | 11.36 | 11.36 | 0.71% | 39,307 |
| Aug 12, 2026 | 11.16 | 11.34 | 11.16 | 11.28 | 11.28 | 1.08% | 5,576 |
| Aug 11, 2026 | 11.11 | 11.43 | 11.11 | 11.16 | 11.16 | 1.45% | 9,619 |
| Aug 10, 2026 | 10.95 | 11.10 | 10.81 | 11.00 | 11.00 | 0.46% | 40,336 |
| Aug 7, 2026 | 11.14 | 11.14 | 10.83 | 10.95 | 10.95 | -0.68% | 8,295 |
| Aug 6, 2026 | 11.22 | 11.23 | 10.96 | 11.03 | 11.03 | -0.77% | 14,100 |
| Aug 5, 2026 | 11.31 | 11.37 | 11.06 | 11.11 | 11.11 | -1.59% | 21,515 |
| Aug 4, 2026 | 11.25 | 11.39 | 11.10 | 11.29 | 11.29 | 0.18% | 35,526 |
| Aug 3, 2026 | 11.62 | 11.72 | 11.27 | 11.27 | 11.27 | -1.66% | 19,666 |
| Jul 31, 2026 | 11.80 | 11.80 | 11.35 | 11.46 | 11.46 | -2.96% | 23,716 |
| Jul 30, 2026 | 12.07 | 12.19 | 11.65 | 11.81 | 11.81 | -1.67% | 26,442 |
| Jul 29, 2026 | 11.93 | 12.38 | 11.90 | 12.01 | 12.01 | 1.87% | 15,711 |
| Jul 28, 2026 | 12.00 | 12.00 | 11.75 | 11.79 | 11.79 | 0.08% | 29,713 |
| Jul 27, 2026 | 12.00 | 12.23 | 11.75 | 11.78 | 11.78 | -1.42% | 10,771 |
| Jul 24, 2026 | 11.95 | 12.08 | 11.95 | 11.95 | 11.95 | 0.42% | 15,879 |
| Jul 23, 2026 | 12.00 | 12.48 | 11.81 | 11.90 | 11.90 | -1.16% | 23,702 |
| Jul 22, 2026 | 12.05 | 12.19 | 11.90 | 12.04 | 12.04 | -0.08% | 27,532 |
| Jul 21, 2026 | 12.29 | 12.29 | 12.05 | 12.05 | 12.05 | -0.99% | 16,542 |
| Jul 20, 2026 | 12.19 | 12.39 | 12.02 | 12.17 | 12.17 | - | 21,703 |
| Jul 17, 2026 | 12.23 | 12.52 | 12.12 | 12.17 | 12.17 | 0.50% | 28,937 |
| Jul 16, 2026 | 12.09 | 12.24 | 12.00 | 12.11 | 12.11 | 0.83% | 29,533 |
| Jul 15, 2026 | 11.37 | 12.19 | 11.37 | 12.01 | 12.01 | 6.47% | 36,072 |
| Jul 14, 2026 | 11.25 | 11.49 | 11.17 | 11.28 | 11.28 | 0.80% | 30,106 |
| Jul 13, 2026 | 11.10 | 11.25 | 11.05 | 11.19 | 11.19 | 1.27% | 29,524 |
| Jul 10, 2026 | 11.06 | 11.11 | 11.05 | 11.05 | 11.05 | - | 26,349 |
| Jul 9, 2026 | 11.15 | 11.15 | 10.97 | 11.05 | 11.05 | -0.23% | 23,706 |
| Jul 8, 2026 | 11.10 | 11.18 | 11.03 | 11.08 | 11.08 | -0.85% | 17,221 |
| Jul 7, 2026 | 11.19 | 11.27 | 11.07 | 11.17 | 11.17 | -0.27% | 23,030 |
| Jul 6, 2026 | 11.05 | 11.24 | 11.00 | 11.20 | 11.20 | 0.45% | 13,082 |
| Jul 2, 2026 | 11.48 | 11.51 | 11.06 | 11.15 | 11.15 | -1.76% | 11,667 |
| Jul 1, 2026 | 10.81 | 11.47 | 10.76 | 11.35 | 11.35 | 5.00% | 24,030 |
| Jun 30, 2026 | 10.45 | 10.97 | 10.45 | 10.81 | 10.81 | 2.95% | 21,242 |
| Jun 29, 2026 | 10.43 | 10.54 | 10.40 | 10.50 | 10.50 | - | 32,279 |
| Jun 26, 2026 | 10.40 | 10.62 | 10.40 | 10.50 | 10.50 | 0.86% | 29,004 |
| Jun 25, 2026 | 10.42 | 10.58 | 10.36 | 10.41 | 10.41 | - | 10,476 |
| Jun 24, 2026 | 10.41 | 10.56 | 10.40 | 10.41 | 10.41 | 0.48% | 23,178 |
| Jun 23, 2026 | 10.19 | 10.53 | 10.15 | 10.36 | 10.36 | 1.97% | 34,535 |
| Jun 22, 2026 | 10.03 | 10.35 | 10.03 | 10.16 | 10.16 | 1.30% | 34,647 |
| Jun 18, 2026 | 10.19 | 10.37 | 9.90 | 10.03 | 10.03 | -0.40% | 31,973 |
| Jun 17, 2026 | 10.41 | 10.45 | 10.06 | 10.07 | 10.07 | -2.71% | 14,192 |
| Jun 16, 2026 | 10.67 | 10.67 | 10.30 | 10.35 | 10.35 | -1.99% | 25,027 |
| Jun 15, 2026 | 10.78 | 10.88 | 10.48 | 10.56 | 10.56 | -0.94% | 25,146 |
| Jun 12, 2026 | 10.68 | 10.73 | 10.61 | 10.66 | 10.66 | 0.95% | 12,498 |
| Jun 11, 2026 | 10.61 | 10.70 | 10.41 | 10.56 | 10.56 | 0.48% | 21,298 |
| Jun 10, 2026 | 10.59 | 10.79 | 10.45 | 10.51 | 10.51 | 0.29% | 26,433 |
| Jun 9, 2026 | 10.60 | 10.71 | 10.38 | 10.48 | 10.48 | - | 24,026 |
| Jun 8, 2026 | 10.45 | 10.61 | 10.45 | 10.48 | 10.48 | 1.55% | 13,280 |
| Jun 5, 2026 | 10.26 | 10.50 | 10.16 | 10.32 | 10.32 | 1.18% | 35,372 |
| Jun 4, 2026 | 10.29 | 10.43 | 10.20 | 10.20 | 10.20 | 0.39% | 38,337 |
| Jun 3, 2026 | 10.30 | 10.40 | 10.12 | 10.16 | 10.16 | -1.36% | 16,317 |