NasdaqGS - Delayed Quote USD

First Financial Northwest, Inc. (FFNW)

20.33 -0.04 (-0.20%)
At close: April 18 at 4:00 PM EDT
20.33 0.00 (0.00%)
After hours: April 18 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 20.31 20.42 20.31 20.33 20.33 23,500
Apr 17, 2024 20.33 20.53 20.30 20.37 20.37 34,600
Apr 16, 2024 20.36 20.51 20.30 20.40 20.40 36,700
Apr 15, 2024 20.38 20.55 20.35 20.44 20.44 35,000
Apr 12, 2024 20.36 20.55 20.33 20.38 20.38 32,000
Apr 11, 2024 20.33 20.59 20.33 20.54 20.54 36,900
Apr 10, 2024 20.38 20.49 20.31 20.42 20.42 33,300
Apr 9, 2024 20.45 20.55 20.40 20.40 20.40 31,800
Apr 8, 2024 20.59 20.59 20.47 20.48 20.48 10,000
Apr 5, 2024 20.43 20.59 20.39 20.54 20.54 14,800
Apr 4, 2024 20.49 20.62 20.37 20.37 20.37 27,400
Apr 3, 2024 20.67 20.77 20.47 20.48 20.48 15,700
Apr 2, 2024 20.75 20.87 20.50 20.57 20.57 39,500
Apr 1, 2024 20.40 20.73 20.40 20.69 20.69 32,800
Mar 28, 2024 20.73 20.89 20.56 20.56 20.56 41,800
Mar 27, 2024 20.53 20.81 20.53 20.61 20.61 29,500
Mar 26, 2024 20.51 20.68 20.51 20.56 20.56 19,000
Mar 25, 2024 20.67 20.79 20.45 20.45 20.45 16,700
Mar 22, 2024 20.76 20.76 20.55 20.57 20.57 15,600
Mar 21, 2024 20.81 20.85 20.52 20.61 20.61 27,200
Mar 20, 2024 20.50 20.90 20.36 20.78 20.78 28,100
Mar 19, 2024 20.40 20.63 20.33 20.44 20.44 25,400
Mar 18, 2024 20.49 20.58 20.35 20.35 20.35 36,400
Mar 15, 2024 20.12 20.66 20.12 20.62 20.62 42,200
Mar 14, 2024 0.13 Dividend
Mar 14, 2024 20.60 20.60 20.10 20.12 20.12 37,400
Mar 13, 2024 20.80 20.81 20.57 20.57 20.44 30,500
Mar 12, 2024 20.71 20.84 20.64 20.75 20.62 14,900
Mar 11, 2024 20.83 20.84 20.65 20.65 20.52 20,400
Mar 8, 2024 20.82 20.90 20.65 20.79 20.66 17,500
Mar 7, 2024 20.71 20.88 20.69 20.88 20.75 18,000
Mar 6, 2024 20.80 20.88 20.61 20.68 20.55 25,100
Mar 5, 2024 20.85 20.91 20.55 20.57 20.44 61,700
Mar 4, 2024 20.73 20.82 20.71 20.75 20.62 19,500
Mar 1, 2024 20.74 20.85 20.70 20.81 20.68 29,800
Feb 29, 2024 20.74 20.77 20.67 20.72 20.59 21,200
Feb 28, 2024 20.85 20.89 20.66 20.66 20.53 28,400
Feb 27, 2024 20.85 20.97 20.85 20.85 20.72 33,100
Feb 26, 2024 20.89 20.94 20.85 20.86 20.73 17,600
Feb 23, 2024 20.99 20.99 20.87 20.87 20.74 22,900
Feb 22, 2024 20.86 21.00 20.85 20.97 20.84 22,300
Feb 21, 2024 20.87 20.95 20.85 20.86 20.73 19,900
Feb 20, 2024 20.86 20.99 20.85 20.85 20.72 25,000
Feb 16, 2024 20.80 20.97 20.80 20.93 20.80 19,100
Feb 15, 2024 20.80 20.99 20.55 20.55 20.42 27,700
Feb 14, 2024 20.83 20.99 20.83 20.85 20.72 35,600
Feb 13, 2024 20.85 20.99 20.75 20.75 20.62 21,200
Feb 12, 2024 20.56 20.93 20.56 20.80 20.67 17,900
Feb 9, 2024 20.65 20.76 20.63 20.65 20.52 12,000
Feb 8, 2024 20.68 20.79 20.59 20.61 20.48 23,800
Feb 7, 2024 20.71 20.97 20.63 20.67 20.54 27,200
Feb 6, 2024 20.85 20.91 20.70 20.80 20.67 25,000
Feb 5, 2024 20.77 20.93 20.75 20.93 20.80 13,000
Feb 2, 2024 20.91 20.96 20.75 20.95 20.82 22,000
Feb 1, 2024 20.80 20.96 20.75 20.87 20.74 18,100
Jan 31, 2024 20.89 20.99 20.82 20.88 20.75 11,200
Jan 30, 2024 20.65 21.00 20.65 21.00 20.87 33,800
Jan 29, 2024 20.71 20.88 20.55 20.78 20.65 28,700
Jan 26, 2024 20.71 20.88 20.70 20.82 20.69 29,800
Jan 25, 2024 20.77 20.84 20.75 20.84 20.71 21,200
Jan 24, 2024 20.51 20.90 20.51 20.84 20.71 23,400
Jan 23, 2024 20.55 20.80 20.50 20.61 20.48 77,300
Jan 22, 2024 20.91 20.91 20.50 20.65 20.52 79,300
Jan 19, 2024 20.85 20.97 20.75 20.95 20.82 44,100
Jan 18, 2024 20.70 20.98 20.70 20.97 20.84 8,500
Jan 17, 2024 20.72 20.85 20.65 20.75 20.62 22,400
Jan 16, 2024 20.26 20.83 20.26 20.73 20.60 71,800
Jan 12, 2024 20.26 20.74 20.25 20.65 20.52 95,600
Jan 11, 2024 20.53 22.17 19.20 20.25 20.12 349,200
Jan 10, 2024 13.78 13.83 13.46 13.68 13.59 7,500
Jan 9, 2024 13.83 13.83 13.58 13.58 13.49 2,400
Jan 8, 2024 13.97 13.97 13.16 13.75 13.66 5,800
Jan 5, 2024 13.90 13.97 13.69 13.82 13.73 10,900
Jan 4, 2024 13.51 13.86 13.51 13.85 13.76 8,600
Jan 3, 2024 13.55 13.82 13.55 13.73 13.64 2,200
Jan 2, 2024 13.65 13.66 13.53 13.60 13.51 2,300
Dec 29, 2023 13.61 13.70 13.48 13.48 13.39 2,200
Dec 28, 2023 13.86 13.86 13.60 13.75 13.66 3,700
Dec 27, 2023 13.93 13.93 13.74 13.78 13.69 2,600
Dec 26, 2023 13.68 13.98 13.62 13.82 13.73 2,200
Dec 22, 2023 13.55 13.88 13.48 13.76 13.67 8,200
Dec 21, 2023 13.50 13.50 13.30 13.40 13.32 8,800
Dec 20, 2023 13.16 13.57 13.13 13.42 13.34 14,000
Dec 19, 2023 13.23 13.73 13.23 13.50 13.41 6,400
Dec 18, 2023 12.93 13.47 12.93 13.40 13.32 3,600
Dec 15, 2023 12.99 13.34 12.98 13.34 13.26 11,300
Dec 14, 2023 12.74 13.07 12.60 12.78 12.70 29,600
Dec 13, 2023 12.36 12.85 12.24 12.75 12.67 17,400
Dec 12, 2023 12.30 12.44 12.30 12.36 12.28 8,600
Dec 11, 2023 12.37 12.42 12.30 12.30 12.22 4,700
Dec 8, 2023 12.40 12.59 12.21 12.49 12.41 2,600
Dec 7, 2023 0.13 Dividend
Dec 7, 2023 12.57 12.58 12.50 12.50 12.42 7,500
Dec 6, 2023 12.19 12.38 12.19 12.38 12.17 1,500
Dec 5, 2023 12.41 12.72 12.22 12.30 12.09 3,800
Dec 4, 2023 12.10 12.68 12.10 12.23 12.03 9,200
Dec 1, 2023 12.04 12.25 11.98 12.24 12.03 7,600
Nov 30, 2023 11.96 12.13 11.96 12.07 11.87 2,500
Nov 29, 2023 11.80 12.05 11.80 11.96 11.76 8,500
Nov 28, 2023 11.55 11.61 11.43 11.61 11.42 43,000
Nov 27, 2023 11.50 11.64 11.45 11.54 11.35 35,200
Nov 24, 2023 11.20 11.66 11.20 11.66 11.46 6,800
Nov 22, 2023 11.20 11.20 11.03 11.03 10.85 2,600
Nov 21, 2023 11.00 11.21 10.95 11.21 11.02 4,400
Nov 20, 2023 11.12 11.27 11.12 11.15 10.96 1,300
Nov 17, 2023 11.11 11.29 11.11 11.29 11.10 4,000
Nov 16, 2023 10.98 10.98 10.98 10.98 10.80 1,000
Nov 15, 2023 11.10 11.16 10.93 10.93 10.75 3,100
Nov 14, 2023 11.20 11.95 11.08 11.08 10.89 2,200
Nov 13, 2023 11.12 11.12 10.91 10.91 10.73 2,100
Nov 10, 2023 11.29 11.29 11.29 11.29 11.10 1,000
Nov 9, 2023 11.45 11.45 10.92 11.04 10.86 3,700
Nov 8, 2023 11.15 11.15 10.90 10.91 10.73 3,000
Nov 7, 2023 11.00 11.00 11.00 11.00 10.82 1,900
Nov 6, 2023 11.23 11.23 10.99 10.99 10.81 1,800
Nov 3, 2023 11.20 11.24 10.78 10.93 10.75 2,400
Nov 2, 2023 11.00 11.00 11.00 11.00 10.82 1,600
Nov 1, 2023 10.90 10.97 10.82 10.82 10.64 1,400
Oct 31, 2023 10.95 11.10 10.84 10.84 10.66 1,400
Oct 30, 2023 11.21 11.31 10.81 11.26 11.07 5,400
Oct 27, 2023 10.49 11.20 10.49 11.17 10.98 8,100
Oct 26, 2023 10.23 10.67 10.23 10.52 10.34 11,300
Oct 25, 2023 10.97 11.38 10.09 10.11 9.94 26,400
Oct 24, 2023 11.17 11.17 10.86 10.88 10.70 5,300
Oct 23, 2023 11.34 11.36 11.02 11.02 10.84 11,400
Oct 20, 2023 11.51 11.51 11.13 11.36 11.17 5,400
Oct 19, 2023 11.37 11.61 11.27 11.50 11.31 20,300
Oct 18, 2023 11.65 11.83 11.31 11.67 11.47 13,400
Oct 17, 2023 11.87 12.21 11.67 11.67 11.47 8,700
Oct 16, 2023 12.16 12.34 11.86 11.87 11.67 26,500
Oct 13, 2023 12.21 12.27 12.11 12.11 11.91 1,400
Oct 12, 2023 12.25 12.37 12.11 12.37 12.16 3,100
Oct 11, 2023 12.30 12.30 12.11 12.17 11.97 2,700
Oct 10, 2023 12.63 12.63 12.08 12.17 11.97 2,600
Oct 9, 2023 12.25 12.50 12.19 12.24 12.03 1,300
Oct 6, 2023 12.61 12.61 12.12 12.22 12.02 9,000
Oct 5, 2023 12.83 12.83 12.67 12.67 12.46 3,300
Oct 4, 2023 12.48 12.63 12.48 12.63 12.42 2,000
Oct 3, 2023 12.61 12.65 12.54 12.54 12.33 5,200
Oct 2, 2023 12.71 12.71 12.61 12.65 12.44 4,100
Sep 29, 2023 12.85 12.85 12.70 12.72 12.51 4,200
Sep 28, 2023 12.71 12.86 12.70 12.71 12.50 5,000
Sep 27, 2023 12.71 12.90 12.70 12.70 12.49 5,600
Sep 26, 2023 12.69 12.80 12.68 12.69 12.48 5,500
Sep 25, 2023 12.82 12.95 12.79 12.95 12.73 6,500
Sep 22, 2023 12.79 12.94 12.73 12.76 12.55 8,700
Sep 21, 2023 12.65 12.77 12.65 12.76 12.55 5,300
Sep 20, 2023 12.78 12.91 12.61 12.63 12.42 1,900
Sep 19, 2023 12.61 12.70 12.61 12.61 12.40 5,500
Sep 18, 2023 12.57 12.71 12.52 12.71 12.50 1,400
Sep 15, 2023 12.67 12.75 12.52 12.75 12.54 8,200
Sep 14, 2023 12.52 12.67 12.50 12.67 12.46 1,400
Sep 13, 2023 12.60 12.60 12.45 12.45 12.24 3,800
Sep 12, 2023 12.41 12.70 12.41 12.51 12.30 5,600
Sep 11, 2023 12.70 12.92 12.66 12.75 12.54 2,100
Sep 8, 2023 12.71 12.89 12.70 12.89 12.67 1,700
Sep 7, 2023 0.13 Dividend
Sep 7, 2023 12.70 12.84 12.70 12.84 12.62 4,200
Sep 6, 2023 12.75 12.84 12.75 12.75 12.41 5,600
Sep 5, 2023 12.72 12.79 12.53 12.53 12.19 24,600
Sep 1, 2023 12.73 12.75 12.51 12.51 12.17 5,500
Aug 31, 2023 12.53 12.68 12.50 12.50 12.17 2,700
Aug 30, 2023 12.50 12.50 12.43 12.48 12.15 9,000
Aug 29, 2023 12.41 12.41 12.32 12.32 11.99 2,800
Aug 28, 2023 12.42 12.42 12.40 12.40 12.07 400
Aug 25, 2023 12.45 12.50 12.36 12.45 12.12 13,400
Aug 24, 2023 12.48 12.48 12.34 12.39 12.06 1,600
Aug 23, 2023 12.49 12.49 12.21 12.36 12.03 4,600
Aug 22, 2023 12.22 12.38 12.19 12.19 11.86 9,500
Aug 21, 2023 12.38 12.38 12.16 12.16 11.83 1,400
Aug 18, 2023 12.21 12.33 12.08 12.24 11.91 3,200
Aug 17, 2023 12.20 12.20 12.06 12.07 11.75 5,800
Aug 16, 2023 12.18 12.32 12.06 12.08 11.76 23,900
Aug 15, 2023 12.06 12.06 12.06 12.06 11.74 600
Aug 14, 2023 12.06 12.06 12.05 12.05 11.73 600
Aug 11, 2023 12.18 12.18 12.18 12.18 11.85 400
Aug 10, 2023 12.20 12.20 11.93 12.13 11.81 1,700
Aug 9, 2023 12.14 12.18 12.14 12.18 11.85 3,400
Aug 8, 2023 12.09 12.16 12.00 12.16 11.83 30,000
Aug 7, 2023 12.10 12.10 11.77 12.00 11.68 9,900
Aug 4, 2023 12.10 12.10 11.97 12.06 11.74 2,400
Aug 3, 2023 11.61 11.96 11.34 11.76 11.45 8,000
Aug 2, 2023 11.99 12.15 11.51 11.51 11.20 10,200
Aug 1, 2023 12.12 12.16 12.10 12.15 11.82 3,800
Jul 31, 2023 12.11 12.24 12.00 12.10 11.78 20,400
Jul 28, 2023 11.98 12.16 11.98 12.09 11.77 4,900
Jul 27, 2023 11.86 12.30 11.80 12.15 11.82 32,300
Jul 26, 2023 11.68 12.00 11.60 12.00 11.68 18,300
Jul 25, 2023 11.44 11.58 11.43 11.56 11.25 10,300
Jul 24, 2023 11.28 11.58 11.28 11.43 11.12 2,300
Jul 21, 2023 11.42 11.42 11.42 11.42 11.11 4,000
Jul 20, 2023 11.75 11.75 11.28 11.43 11.12 8,200
Jul 19, 2023 11.40 11.72 11.40 11.50 11.19 18,800
Jul 18, 2023 11.40 11.69 11.36 11.69 11.38 6,700
Jul 17, 2023 11.31 11.35 11.25 11.25 10.95 5,700
Jul 14, 2023 11.33 11.35 11.25 11.25 10.95 3,900
Jul 13, 2023 11.27 11.44 11.25 11.44 11.13 5,100
Jul 12, 2023 11.18 11.28 11.18 11.28 10.98 14,600
Jul 11, 2023 11.35 11.41 11.08 11.13 10.83 26,000
Jul 10, 2023 11.25 11.27 11.20 11.20 10.90 2,900
Jul 7, 2023 11.06 11.27 11.06 11.14 10.84 2,800
Jul 6, 2023 11.14 11.22 11.06 11.07 10.77 8,700
Jul 5, 2023 11.31 11.37 11.07 11.15 10.85 9,500
Jul 3, 2023 11.27 11.27 11.27 11.27 10.97 200
Jun 30, 2023 11.42 11.42 11.37 11.37 11.07 800
Jun 29, 2023 11.25 11.42 11.23 11.42 11.11 3,500
Jun 28, 2023 11.25 11.25 11.07 11.18 10.88 14,300
Jun 27, 2023 11.16 11.25 11.16 11.23 10.93 2,800
Jun 26, 2023 11.19 11.24 11.19 11.24 10.94 2,700
Jun 23, 2023 10.90 11.25 10.86 11.16 10.86 17,500
Jun 22, 2023 10.63 11.03 10.61 10.92 10.63 19,300
Jun 21, 2023 11.13 11.13 10.83 10.88 10.59 1,900
Jun 20, 2023 11.00 11.00 10.83 10.83 10.54 2,200
Jun 16, 2023 10.75 11.00 10.69 11.00 10.71 168,200
Jun 15, 2023 11.00 11.00 10.56 10.84 10.55 3,300
Jun 14, 2023 10.43 10.94 10.43 10.86 10.57 2,900
Jun 13, 2023 10.74 10.97 10.46 10.70 10.41 23,700
Jun 12, 2023 11.03 11.14 10.66 10.66 10.37 2,700
Jun 9, 2023 10.61 11.31 10.61 11.13 10.83 6,400
Jun 8, 2023 0.13 Dividend
Jun 8, 2023 10.61 10.93 10.47 10.93 10.64 2,500
Jun 7, 2023 10.65 10.91 10.55 10.78 10.36 7,500
Jun 6, 2023 10.42 10.75 10.40 10.45 10.05 10,600
Jun 5, 2023 10.61 10.61 10.30 10.42 10.02 3,800
Jun 2, 2023 10.25 10.36 10.25 10.26 9.86 3,700
Jun 1, 2023 10.17 10.20 10.15 10.15 9.76 4,900
May 31, 2023 10.30 10.30 10.15 10.15 9.76 1,500
May 30, 2023 10.54 10.54 10.30 10.30 9.90 2,300
May 26, 2023 10.39 10.61 10.32 10.51 10.11 6,700
May 25, 2023 10.56 10.87 10.37 10.66 10.25 1,600
May 24, 2023 10.51 10.74 10.50 10.74 10.33 4,400
May 23, 2023 10.60 10.63 10.30 10.46 10.06 4,000
May 22, 2023 10.15 10.39 10.14 10.20 9.81 8,100
May 19, 2023 10.20 10.43 10.14 10.15 9.76 1,600
May 18, 2023 10.05 10.43 10.01 10.12 9.73 4,500
May 17, 2023 10.30 10.39 10.01 10.20 9.81 6,700
May 16, 2023 10.07 10.64 9.90 9.91 9.53 2,700
May 15, 2023 9.99 10.00 9.90 9.91 9.53 4,600
May 12, 2023 9.90 9.91 9.81 9.88 9.50 2,200
May 11, 2023 9.90 10.22 9.70 9.81 9.43 5,400
May 10, 2023 10.10 10.20 9.94 9.94 9.56 4,300
May 9, 2023 9.93 10.21 9.93 10.12 9.73 2,700
May 8, 2023 10.10 10.21 9.93 9.93 9.55 4,400
May 5, 2023 10.75 10.75 9.95 10.07 9.68 24,700
May 4, 2023 10.45 10.75 10.45 10.64 10.23 3,300
May 3, 2023 11.00 11.18 10.86 10.86 10.44 8,100
May 2, 2023 11.58 11.58 10.83 10.83 10.41 9,000
May 1, 2023 11.73 11.91 11.40 11.46 11.02 10,600
Apr 28, 2023 11.57 12.15 11.57 12.15 11.68 3,400
Apr 27, 2023 11.32 11.98 11.31 11.86 11.40 6,100
Apr 26, 2023 11.45 11.55 11.25 11.48 11.04 6,600
Apr 25, 2023 11.73 11.73 11.70 11.70 11.25 1,400
Apr 24, 2023 12.04 12.13 11.75 11.81 11.36 2,200
Apr 21, 2023 12.12 12.12 11.90 12.04 11.58 3,600
Apr 20, 2023 11.91 11.99 11.69 11.99 11.53 4,400
Apr 19, 2023 11.61 11.94 11.53 11.84 11.38 4,700

Related Tickers

BCOW 1895 Bancorp of Wisconsin, Inc.
7.00
+1.30%
 
FDBC Fidelity D & D Bancorp, Inc.
45.73
+1.17%
 
CLST Catalyst Bancorp, Inc.
11.77
+0.17%
 
HWBK Hawthorn Bancshares, Inc.
20.97
+2.29%
 
ISTR Investar Holding Corporation
15.70
+0.26%
 
CBKM Consumers Bancorp, Inc.
16.00
+1.59%
 
AFBI Affinity Bancshares, Inc.
16.75
+1.39%
 
FSBW FS Bancorp, Inc.
30.91
+0.06%
 
OPOF Old Point Financial Corporation
14.66
-0.27%
 
HMNF HMN Financial, Inc.
19.75
+3.13%