First Northwest Bancorp (FNWB)
NASDAQ: FNWB · Real-Time Price · USD
9.60
-0.12 (-1.23%)
May 22, 2026, 4:00 PM EDT - Market closed
First Northwest Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 9.84 | 9.86 | 9.60 | 9.60 | 9.60 | -1.23% | 7,277 |
| May 21, 2026 | 9.82 | 9.84 | 9.65 | 9.72 | 9.72 | -0.51% | 23,812 |
| May 20, 2026 | 9.60 | 9.88 | 9.60 | 9.77 | 9.77 | 2.84% | 17,137 |
| May 19, 2026 | 9.50 | 9.63 | 9.43 | 9.50 | 9.50 | - | 60,720 |
| May 18, 2026 | 9.57 | 9.70 | 9.42 | 9.50 | 9.50 | -0.73% | 19,065 |
| May 15, 2026 | 9.41 | 9.90 | 9.41 | 9.57 | 9.57 | 3.01% | 35,341 |
| May 14, 2026 | 9.33 | 9.51 | 9.20 | 9.29 | 9.29 | 0.76% | 24,484 |
| May 13, 2026 | 9.44 | 9.50 | 9.21 | 9.22 | 9.22 | -0.65% | 12,041 |
| May 12, 2026 | 9.55 | 9.59 | 9.11 | 9.28 | 9.28 | -2.83% | 60,826 |
| May 11, 2026 | 9.78 | 9.78 | 9.44 | 9.55 | 9.55 | -1.24% | 33,603 |
| May 8, 2026 | 9.97 | 10.05 | 9.61 | 9.67 | 9.67 | -3.01% | 43,302 |
| May 7, 2026 | 10.09 | 10.10 | 9.86 | 9.97 | 9.97 | -0.30% | 18,972 |
| May 6, 2026 | 10.09 | 10.10 | 9.95 | 10.00 | 10.00 | 0.50% | 42,680 |
| May 5, 2026 | 10.06 | 10.06 | 9.93 | 9.95 | 9.95 | 0.30% | 7,802 |
| May 4, 2026 | 10.01 | 10.15 | 9.90 | 9.92 | 9.92 | -0.90% | 16,577 |
| May 1, 2026 | 9.98 | 10.18 | 9.94 | 10.01 | 10.01 | 0.10% | 8,516 |
| Apr 30, 2026 | 9.97 | 10.19 | 9.95 | 10.00 | 10.00 | 0.30% | 8,322 |
| Apr 29, 2026 | 10.01 | 10.20 | 9.96 | 9.97 | 9.97 | -0.50% | 8,679 |
| Apr 28, 2026 | 9.82 | 10.17 | 9.60 | 10.02 | 10.02 | 1.83% | 77,856 |
| Apr 27, 2026 | 10.19 | 10.22 | 9.84 | 9.84 | 9.84 | -2.38% | 62,625 |
| Apr 24, 2026 | 10.21 | 10.33 | 9.88 | 10.08 | 10.08 | - | 50,559 |
| Apr 23, 2026 | 10.23 | 10.33 | 10.08 | 10.08 | 10.08 | -1.66% | 17,978 |
| Apr 22, 2026 | 10.14 | 10.33 | 10.00 | 10.25 | 10.25 | 2.09% | 65,193 |
| Apr 21, 2026 | 10.29 | 10.36 | 10.04 | 10.04 | 10.04 | -1.08% | 24,139 |
| Apr 20, 2026 | 10.03 | 10.28 | 10.03 | 10.15 | 10.15 | 0.59% | 23,114 |
| Apr 17, 2026 | 10.14 | 10.20 | 10.01 | 10.09 | 10.09 | 1.61% | 36,588 |
| Apr 16, 2026 | 9.92 | 10.10 | 9.70 | 9.93 | 9.93 | 0.61% | 39,365 |
| Apr 15, 2026 | 9.92 | 10.13 | 9.65 | 9.87 | 9.87 | 2.28% | 202,331 |
| Apr 14, 2026 | 9.74 | 9.88 | 9.62 | 9.65 | 9.65 | -0.21% | 47,695 |
| Apr 13, 2026 | 9.55 | 9.75 | 9.40 | 9.67 | 9.67 | 1.04% | 225,162 |
| Apr 10, 2026 | 10.01 | 10.02 | 9.57 | 9.57 | 9.57 | -3.43% | 24,453 |
| Apr 9, 2026 | 10.13 | 10.20 | 9.91 | 9.91 | 9.91 | -2.17% | 27,743 |
| Apr 8, 2026 | 9.89 | 10.25 | 9.87 | 10.13 | 10.13 | 5.52% | 57,230 |
| Apr 7, 2026 | 9.41 | 9.72 | 9.41 | 9.60 | 9.60 | 1.91% | 170,287 |
| Apr 6, 2026 | 9.23 | 9.58 | 9.23 | 9.42 | 9.42 | 2.61% | 24,249 |
| Apr 2, 2026 | 9.05 | 9.42 | 9.03 | 9.18 | 9.18 | 1.10% | 17,435 |
| Apr 1, 2026 | 8.90 | 9.08 | 8.73 | 9.08 | 9.08 | 4.61% | 128,138 |
| Mar 31, 2026 | 8.76 | 8.81 | 8.66 | 8.68 | 8.68 | -0.12% | 94,917 |
| Mar 30, 2026 | 8.71 | 8.83 | 8.68 | 8.69 | 8.69 | -0.11% | 26,948 |
| Mar 27, 2026 | 8.60 | 8.80 | 8.60 | 8.70 | 8.70 | 0.58% | 20,243 |
| Mar 26, 2026 | 8.60 | 8.79 | 8.60 | 8.65 | 8.65 | 0.82% | 71,708 |
| Mar 25, 2026 | 8.74 | 8.88 | 8.58 | 8.58 | 8.58 | -1.49% | 26,032 |
| Mar 24, 2026 | 8.55 | 9.00 | 8.44 | 8.71 | 8.71 | 1.16% | 50,901 |
| Mar 23, 2026 | 8.61 | 8.88 | 8.60 | 8.61 | 8.61 | 1.18% | 12,072 |
| Mar 20, 2026 | 8.75 | 8.78 | 8.44 | 8.51 | 8.51 | -0.93% | 80,105 |
| Mar 19, 2026 | 8.60 | 8.80 | 8.56 | 8.59 | 8.59 | -0.46% | 43,655 |
| Mar 18, 2026 | 8.90 | 9.00 | 8.63 | 8.63 | 8.63 | -2.60% | 64,713 |
| Mar 17, 2026 | 9.06 | 9.06 | 8.86 | 8.86 | 8.86 | -0.67% | 13,664 |
| Mar 16, 2026 | 9.09 | 9.25 | 8.85 | 8.92 | 8.92 | 0.22% | 29,494 |
| Mar 13, 2026 | 9.25 | 9.25 | 8.85 | 8.90 | 8.90 | -1.33% | 28,088 |