First Northwest Bancorp (FNWB)
NASDAQ: FNWB · Real-Time Price · USD
9.99
-0.01 (-0.10%)
Oct 10, 2024, 12:44 PM EDT - Market open

First Northwest Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 20249.9110.099.9110.0010.00-29,740
Oct 8, 202410.2010.309.8610.0010.00-2.06%25,546
Oct 7, 202410.3310.4010.1610.2110.21-1.45%21,710
Oct 4, 202410.3510.5210.2610.3610.360.19%20,343
Oct 3, 202410.2210.3410.0410.3410.340.49%34,510
Oct 2, 202410.5810.5810.0110.2910.29-1.06%15,535
Oct 1, 202410.6010.6710.3710.4010.40-2.80%9,551
Sep 30, 202410.7910.7910.6010.7010.70-0.28%16,807
Sep 27, 202410.6510.7510.4910.7310.731.90%47,568
Sep 26, 202410.5010.7010.5010.5310.530.29%14,159
Sep 25, 202410.9410.9410.4210.5010.50-2.33%38,470
Sep 24, 202410.7810.8410.6510.7510.751.32%14,913
Sep 23, 202410.6410.9210.6010.6110.61-0.28%13,152
Sep 20, 202410.4510.6710.4510.6410.641.82%46,560
Sep 19, 202410.6710.7410.4510.4510.45-1.51%22,925
Sep 18, 202410.7710.7710.6110.6110.61-0.66%6,891
Sep 17, 202410.8710.8710.6710.6810.68-1.57%9,807
Sep 16, 202410.6310.9110.6310.8510.850.28%4,031
Sep 13, 202410.6710.8910.6610.8210.821.26%10,109
Sep 12, 202411.3811.3810.3710.6910.69-0.33%24,324
Sep 11, 202410.7110.7210.4010.7210.72-12,533
Sep 10, 202410.9111.0610.6610.7210.72-2.46%8,527
Sep 9, 202411.3211.5510.9910.9910.99-3.17%17,421
Sep 6, 202411.4011.5511.2611.3511.35-1.90%4,351
Sep 5, 202411.6811.9511.4211.5711.57-1.03%11,568
Sep 4, 202411.6411.8511.5411.6911.690.43%7,684
Sep 3, 202411.6011.6411.5011.6411.640.69%10,562
Aug 30, 202411.4511.6311.4011.5611.560.78%15,181
Aug 29, 202411.0811.5011.0811.4711.474.08%34,920
Aug 28, 202410.8111.0610.8111.0211.022.42%20,810
Aug 27, 202410.6210.8210.6210.7610.761.03%31,533
Aug 26, 202410.8510.8510.6510.6510.650.09%79,566
Aug 23, 202410.5610.8010.5310.6410.641.53%33,692
Aug 22, 202410.5010.5910.4010.4810.48-23,243
Aug 21, 202410.6010.6410.4210.4810.48-0.29%14,668
Aug 20, 202410.6510.8010.5010.5110.51-0.85%25,831
Aug 19, 202410.6010.6710.5010.6010.600.05%21,354
Aug 16, 202410.1610.8110.1310.6010.604.80%26,906
Aug 15, 202410.0010.169.9610.1110.111.92%17,308
Aug 14, 20249.9910.009.889.929.92-0.10%9,778
Aug 13, 20249.9510.009.769.939.931.33%11,346
Aug 12, 20249.979.979.719.809.80-12,442
Aug 9, 20249.899.909.809.809.80-0.71%13,207
Aug 8, 202410.0010.009.879.879.80-0.70%9,787
Aug 7, 20249.8910.019.759.949.870.20%15,812
Aug 6, 202410.0310.109.929.929.85-1.00%18,111
Aug 5, 202410.0210.129.8910.029.95-0.89%26,232
Aug 2, 202410.0510.249.9710.1110.040.60%19,218
Aug 1, 202410.2110.219.9010.059.98-1.57%15,741
Jul 31, 202410.3810.9010.0410.2110.14-1.54%55,046
Jul 30, 202410.4911.5010.2310.3710.301.27%62,091
Jul 29, 202410.1310.3010.1310.2410.170.59%11,512
Jul 26, 202410.2510.2510.1510.1810.11-0.59%27,634
Jul 25, 202410.6510.6510.0110.2410.17-1.25%12,226
Jul 24, 202410.3010.3810.1510.3710.300.39%15,692
Jul 23, 202410.1810.4710.1810.3310.260.78%23,186
Jul 22, 202410.2510.2510.1810.2510.18-10,201
Jul 19, 202410.1010.3810.1010.2510.180.29%12,202
Jul 18, 202410.4110.5010.1610.2210.150.49%22,661
Jul 17, 20249.6110.179.6110.1710.104.74%52,462
Jul 16, 20249.739.969.709.719.64-0.10%13,992
Jul 15, 20249.909.959.679.729.65-0.31%44,477
Jul 12, 20249.759.859.719.759.680.21%22,671
Jul 11, 20249.6510.009.639.739.662.42%11,293
Jul 10, 20249.529.679.439.509.430.53%8,277
Jul 9, 20249.509.589.349.459.38-0.32%24,207
Jul 8, 20249.709.709.439.489.41-2,730
Jul 5, 20249.689.689.249.489.41-0.21%21,368
Jul 3, 20249.609.609.409.509.43-0.11%14,153
Jul 2, 20249.629.639.519.519.44-1.25%7,116
Jul 1, 20249.609.699.599.639.56-0.62%10,282
Jun 28, 20249.689.899.559.699.621.15%19,840
Jun 27, 20249.279.699.279.589.514.47%32,604
Jun 26, 20248.919.188.919.179.112.34%45,447
Jun 25, 20249.019.258.968.968.90-1.54%18,627
Jun 24, 20249.139.369.109.109.04-1.62%14,280
Jun 21, 20249.369.409.259.259.18-1.49%7,852
Jun 20, 20249.419.419.029.399.32-0.11%18,469
Jun 18, 20249.769.859.309.409.33-2.19%7,098
Jun 17, 20249.799.829.549.619.54-0.83%23,374
Jun 14, 20249.749.869.669.699.62-1.72%2,803
Jun 13, 20249.749.939.719.869.790.61%5,711
Jun 12, 202410.0810.089.809.809.73-0.91%5,323
Jun 11, 202410.0810.089.809.899.82-0.30%3,692
Jun 10, 20249.8010.109.809.929.850.61%13,055
Jun 7, 202410.1010.149.839.869.79-2.18%20,936
Jun 6, 202410.4010.4010.0010.0810.01-2.04%12,618
Jun 5, 202410.3310.6510.0410.2910.22-0.77%25,436
Jun 4, 202410.8010.8010.2510.3710.30-4.34%17,891
Jun 3, 202410.9010.9010.7210.8410.76-0.28%12,929
May 31, 202410.9711.0910.8210.8710.79-0.55%16,438
May 30, 202410.7711.1310.7710.9310.85-1.18%29,690
May 29, 202410.7211.1210.7011.0610.980.09%16,097
May 28, 202411.0011.3010.9111.0510.97-0.18%14,464
May 24, 202411.4211.5111.0411.0710.99-1.16%19,923
May 23, 202411.1311.3411.0511.2011.12-1.58%13,023
May 22, 202411.0411.3810.8511.3811.302.15%17,289
May 21, 202411.0911.1910.8511.1411.061.74%14,569
May 20, 202411.2111.3010.9110.9510.87-1.53%9,089
May 17, 202411.2611.3911.1211.1211.04-1.16%12,418