First Northwest Bancorp (FNWB)
NASDAQ: FNWB · Real-Time Price · USD
10.05
-0.18 (-1.76%)
Sep 23, 2026, 4:00 PM EDT - Market closed
First Northwest Bancorp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 46,923 |
| 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% | 40,890 |
| 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% | 88,918 |
| Sep 11, 2026 | 10.76 | 10.87 | 10.45 | 10.45 | 10.45 | -2.11% | 40,558 |
| 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 |
| Aug 14, 2026 | 11.41 | 11.88 | 11.41 | 11.51 | 11.51 | 1.32% | 58,932 |
| 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% | 40,337 |
| 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% | 23,816 |
| Jul 30, 2026 | 12.07 | 12.19 | 11.65 | 11.81 | 11.81 | -1.67% | 26,443 |
| Jul 29, 2026 | 11.93 | 12.38 | 11.90 | 12.01 | 12.01 | 1.87% | 15,712 |
| Jul 28, 2026 | 12.00 | 12.00 | 11.75 | 11.79 | 11.79 | 0.08% | 29,714 |
| Jul 27, 2026 | 12.00 | 12.23 | 11.75 | 11.78 | 11.78 | -1.42% | 10,772 |
| 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% | 23,704 |
| Jul 22, 2026 | 12.05 | 12.19 | 11.90 | 12.04 | 12.04 | -0.08% | 27,533 |
| Jul 21, 2026 | 12.29 | 12.29 | 12.05 | 12.05 | 12.05 | -0.99% | 16,543 |
| 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 |