Advertisement
U.S. markets closed

First Northwest Bancorp (FNWB)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
15.65-0.02 (-0.13%)
At close: 04:00PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202415.7815.8715.6515.6515.656,900
Mar 27, 202415.5615.9015.5615.6715.679,500
Mar 26, 202415.7515.7515.5215.6015.605,300
Mar 25, 202415.4915.6815.4515.6515.657,300
Mar 22, 202415.6015.6015.4015.5615.568,900
Mar 21, 202415.5815.8015.5515.5515.5531,800
Mar 20, 202415.2615.5715.2515.5715.5712,100
Mar 19, 202415.4215.5215.3015.3215.3222,200
Mar 18, 202415.4415.5415.3615.4515.4512,500
Mar 15, 202415.5715.5915.4415.5515.5548,600
Mar 14, 202415.5815.5815.3415.4615.464,100
Mar 13, 202415.4015.6015.3015.4615.4638,400
Mar 12, 202415.7915.7915.4415.5115.5110,400
Mar 11, 202415.6115.8515.6015.7015.706,000
Mar 08, 202415.7915.7915.2815.6915.6921,800
Mar 07, 202415.7515.8415.6515.6915.698,800
Mar 06, 202415.6516.0015.6015.7515.7517,100
Mar 05, 202415.6015.8315.4715.7415.7417,500
Mar 04, 202415.6115.8615.6015.6815.689,100
Mar 01, 202415.6115.9015.5015.6815.6812,100
Feb 29, 202415.6216.0015.5915.6815.6825,100
Feb 28, 202415.5215.6815.5215.6015.6013,000
Feb 27, 202415.3415.7315.2615.6315.638,800
Feb 26, 202415.2515.4615.0815.3815.3837,400
Feb 23, 202415.0015.4014.9815.3715.3710,200
Feb 22, 202415.0015.0014.8615.0015.0014,400
Feb 21, 202414.7215.0014.7214.9114.9114,500
Feb 20, 202414.8714.9314.6114.7214.7294,100
Feb 16, 202414.5214.9814.5114.8214.8210,500
Feb 15, 202414.3914.8714.3514.7214.7212,500
Feb 14, 202414.0114.2913.9714.2714.2711,500
Feb 13, 202413.9114.1413.7514.0014.0072,700
Feb 12, 202413.8014.2813.8014.1614.1618,300
Feb 09, 202413.4513.9313.4513.7713.7716,800
Feb 08, 202413.0113.5713.0013.4413.4457,900
Feb 08, 20240.07 Dividend
Feb 07, 202413.1013.3512.9713.1913.1211,300
Feb 06, 202413.6413.6813.1313.1713.1011,500
Feb 05, 202413.8013.9713.6013.6113.5415,600
Feb 02, 202414.0514.3413.7513.9413.8727,300
Feb 01, 202414.4114.8414.1014.3514.279,000
Jan 31, 202414.9014.9014.4814.5414.463,600
Jan 30, 202415.0615.1014.9014.9914.914,100
Jan 29, 202415.0115.1414.8215.0614.984,400
Jan 26, 202414.2314.9314.2014.9314.858,100
Jan 25, 202413.9214.3713.9214.3714.298,900
Jan 24, 202414.2714.2914.1114.1114.042,700
Jan 23, 202414.0014.3114.0014.0313.967,100
Jan 22, 202413.8514.1513.8514.0113.9411,800
Jan 19, 202413.8114.0813.7413.8513.7816,300
Jan 18, 202413.8014.1213.8013.9313.8611,300
Jan 17, 202413.9114.2013.8513.8913.8215,500
Jan 16, 202414.2514.3914.1014.1014.0315,800
Jan 12, 202414.4214.8014.3514.4214.349,600
Jan 11, 202414.8115.0814.5014.5014.4210,300
Jan 10, 202415.2415.3314.9414.9414.865,300
Jan 09, 202415.4515.4515.0715.2115.1310,900
Jan 08, 202415.4115.6715.3915.3915.319,500
Jan 05, 202415.6615.9915.5015.5015.4215,800
Jan 04, 202415.8516.0015.7015.7715.6916,700
Jan 03, 202415.9616.1015.9316.0916.003,900
Jan 02, 202415.8216.1215.8216.0015.928,400
Dec 29, 202315.8715.9815.7915.9415.8611,300
Dec 28, 202315.8915.9015.7715.8415.7612,400
Dec 27, 202315.7515.9015.7015.7915.7124,200
Dec 26, 202315.8715.8715.7415.8215.7410,200
Dec 22, 202315.8515.8515.5315.8015.7215,200
Dec 21, 202315.8815.9515.8015.8015.724,100
Dec 20, 202315.7715.9415.6115.7715.6910,600
Dec 19, 202315.5915.7915.5315.7315.6520,100
Dec 18, 202315.7315.7315.6215.6215.546,300
Dec 15, 202315.5615.8015.4015.6115.5321,100
Dec 14, 202315.6015.8215.6015.6115.539,500
Dec 13, 202315.4315.5515.2515.4415.368,200
Dec 12, 202315.2415.4615.0215.2715.1915,900
Dec 11, 202315.1415.3815.0215.2515.1710,000
Dec 08, 202315.0015.3814.9115.2115.139,200
Dec 07, 202314.9415.0014.8014.8814.805,900
Dec 06, 202314.7514.9914.7014.8114.7312,000
Dec 05, 202314.8814.9014.7314.7514.677,200
Dec 04, 202314.7414.8514.7414.7814.709,600
Dec 01, 202314.7914.9914.6614.7014.6215,000
Nov 30, 202314.7514.9514.6414.7614.688,300
Nov 29, 202314.7514.9014.6214.6914.6115,600
Nov 28, 202314.7014.7014.5714.6914.615,400
Nov 27, 202314.7214.7214.6114.6414.5612,900
Nov 24, 202314.5014.7214.5014.7114.6311,800
Nov 22, 202314.5214.6514.4014.6514.5711,000
Nov 21, 202314.4014.6313.5314.5214.4416,700
Nov 20, 202314.5914.7014.4014.4614.3812,100
Nov 17, 202314.7214.7214.3514.5314.4516,500
Nov 16, 202314.7014.7514.4514.6614.585,200
Nov 15, 202314.7014.7514.5314.6414.5611,300
Nov 14, 202314.3014.9414.2514.6314.5517,100
Nov 13, 202313.5014.2213.5014.1214.0515,400
Nov 10, 202313.3713.7013.3713.3813.317,000
Nov 09, 202313.2513.3713.1413.2713.2014,000
Nov 09, 20230.07 Dividend
Nov 08, 202313.0513.2813.0513.2513.1111,900
Nov 07, 202313.0313.2713.0313.1312.996,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...