First Northwest Bancorp (FNWB)
NASDAQ: FNWB · Real-Time Price · USD
9.83
+0.17 (1.81%)
Oct 26, 2026, 1:11 PM EDT - Market open
First Northwest Bancorp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 9.77 | 9.91 | 9.71 | 9.83 | 9.83 | 1.81% | 34,717 |
| Oct 23, 2026 | 9.68 | 9.79 | 9.52 | 9.65 | 9.65 | - | 21,386 |
| Oct 22, 2026 | 9.55 | 9.77 | 9.55 | 9.65 | 9.65 | 1.15% | 24,244 |
| Oct 21, 2026 | 9.70 | 9.81 | 9.52 | 9.54 | 9.54 | -1.65% | 16,218 |
| Oct 20, 2026 | 9.54 | 10.06 | 9.54 | 9.70 | 9.70 | 2.21% | 27,131 |
| Oct 19, 2026 | 9.57 | 9.69 | 9.46 | 9.49 | 9.49 | -0.32% | 39,256 |
| Oct 16, 2026 | 9.65 | 9.84 | 9.52 | 9.52 | 9.52 | -1.14% | 13,309 |
| Oct 15, 2026 | 9.73 | 9.84 | 9.60 | 9.63 | 9.63 | -0.62% | 17,853 |
| Oct 14, 2026 | 9.82 | 9.91 | 9.63 | 9.69 | 9.69 | -1.52% | 54,089 |
| Oct 13, 2026 | 9.85 | 9.94 | 9.75 | 9.84 | 9.84 | -0.10% | 34,452 |
| Oct 12, 2026 | 9.80 | 9.98 | 9.80 | 9.85 | 9.85 | 0.20% | 71,727 |
| Oct 9, 2026 | 9.73 | 9.98 | 9.55 | 9.83 | 9.83 | 1.24% | 52,738 |
| Oct 8, 2026 | 9.59 | 9.87 | 9.52 | 9.71 | 9.71 | 1.46% | 34,634 |
| Oct 7, 2026 | 9.65 | 9.68 | 9.45 | 9.57 | 9.57 | -1.44% | 30,140 |
| Oct 6, 2026 | 9.99 | 9.99 | 9.66 | 9.71 | 9.71 | -1.37% | 29,671 |
| Oct 5, 2026 | 10.00 | 10.02 | 9.79 | 9.85 | 9.85 | -1.06% | 46,570 |
| Oct 2, 2026 | 10.00 | 10.10 | 9.95 | 9.95 | 9.95 | -0.50% | 33,662 |
| Oct 1, 2026 | 10.00 | 10.09 | 9.81 | 10.00 | 10.00 | -0.10% | 60,410 |
| Sep 30, 2026 | 10.03 | 10.25 | 9.97 | 10.01 | 10.01 | - | 24,351 |
| Sep 29, 2026 | 10.07 | 10.15 | 9.88 | 10.01 | 10.01 | -0.30% | 20,442 |
| Sep 28, 2026 | 10.12 | 10.19 | 10.01 | 10.04 | 10.04 | -0.10% | 16,845 |
| Sep 25, 2026 | 10.09 | 10.36 | 10.05 | 10.05 | 10.05 | - | 21,571 |
| Sep 24, 2026 | 10.12 | 10.16 | 10.00 | 10.05 | 10.05 | - | 21,499 |
| Sep 23, 2026 | 10.27 | 10.31 | 10.05 | 10.05 | 10.05 | -1.76% | 20,138 |
| Sep 22, 2026 | 10.28 | 10.35 | 10.15 | 10.23 | 10.23 | 0.20% | 46,926 |
| Sep 21, 2026 | 10.34 | 10.38 | 10.21 | 10.21 | 10.21 | -1.45% | 30,785 |
| Sep 18, 2026 | 9.98 | 10.37 | 9.91 | 10.36 | 10.36 | 4.02% | 50,368 |
| Sep 17, 2026 | 10.03 | 10.06 | 9.95 | 9.96 | 9.96 | 0.30% | 30,405 |
| Sep 16, 2026 | 10.30 | 10.35 | 9.85 | 9.93 | 9.93 | -2.93% | 40,891 |
| Sep 15, 2026 | 10.28 | 10.49 | 10.20 | 10.23 | 10.23 | -0.49% | 18,061 |
| Sep 14, 2026 | 10.50 | 10.77 | 10.14 | 10.28 | 10.28 | -1.63% | 88,919 |
| Sep 11, 2026 | 10.76 | 10.87 | 10.45 | 10.45 | 10.45 | -2.11% | 40,559 |
| Sep 10, 2026 | 10.71 | 10.94 | 10.65 | 10.68 | 10.68 | -0.14% | 15,318 |
| Sep 9, 2026 | 10.89 | 10.93 | 10.67 | 10.69 | 10.69 | -1.75% | 36,365 |
| Sep 8, 2026 | 11.02 | 11.14 | 10.88 | 10.88 | 10.88 | -1.09% | 13,640 |
| Sep 4, 2026 | 11.15 | 11.15 | 11.00 | 11.00 | 11.00 | -0.81% | 16,244 |
| Sep 3, 2026 | 11.15 | 11.24 | 11.09 | 11.09 | 11.09 | 0.09% | 23,576 |
| Sep 2, 2026 | 11.20 | 11.40 | 11.08 | 11.08 | 11.08 | -0.18% | 27,596 |
| Sep 1, 2026 | 11.26 | 11.34 | 11.08 | 11.10 | 11.10 | -1.42% | 33,182 |
| Aug 31, 2026 | 11.36 | 11.36 | 11.20 | 11.26 | 11.26 | -0.88% | 9,896 |
| Aug 28, 2026 | 11.25 | 11.41 | 11.25 | 11.36 | 11.36 | 1.97% | 11,614 |
| Aug 27, 2026 | 11.05 | 11.19 | 11.00 | 11.14 | 11.14 | 0.63% | 29,240 |
| Aug 26, 2026 | 11.06 | 11.18 | 11.05 | 11.07 | 11.07 | 0.27% | 10,919 |
| Aug 25, 2026 | 11.09 | 11.12 | 10.96 | 11.04 | 11.04 | - | 25,978 |
| Aug 24, 2026 | 11.14 | 11.30 | 11.01 | 11.04 | 11.04 | -0.45% | 8,954 |
| Aug 21, 2026 | 11.17 | 11.25 | 10.99 | 11.09 | 11.09 | - | 15,653 |
| Aug 20, 2026 | 11.31 | 11.31 | 11.05 | 11.09 | 11.09 | -1.16% | 14,591 |
| Aug 19, 2026 | 11.48 | 11.48 | 11.20 | 11.22 | 11.22 | -1.58% | 33,476 |
| Aug 18, 2026 | 11.51 | 11.56 | 11.35 | 11.40 | 11.40 | - | 6,739 |
| Aug 17, 2026 | 11.51 | 11.67 | 11.40 | 11.40 | 11.40 | -0.96% | 23,177 |