First Financial Northwest, Inc. - FFNW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 05, 2025	22.56	22.56	22.56	22.56	22.56	0
May 02, 2025	22.56	22.56	22.56	22.56	22.56	0
May 01, 2025	22.56	22.56	22.56	22.56	22.56	0
April 30, 2025	22.56	22.56	22.56	22.56	22.56	0
April 29, 2025	22.56	22.56	22.56	22.56	22.56	0
April 28, 2025	22.56	22.56	22.56	22.56	22.56	0
April 25, 2025	22.56	22.56	22.56	22.56	22.56	0
April 24, 2025	22.56	22.56	22.56	22.56	22.56	0
April 23, 2025	22.56	22.56	22.56	22.56	22.56	0
April 22, 2025	22.56	22.56	0.56	22.56	22.56	0
April 21, 2025	22.67	22.56	0.56	22.94	22.43	1.54M
April 17, 2025	22.75	22.84	22.84	22.95	22.75	42,934
April 16, 2025	22.96	22.82	22.82	23.02	22.72	136,390
April 15, 2025	22.76	22.95	22.95	23.03	22.74	133,970
April 14, 2025	22.68	22.87	22.87	22.9	22.68	110,900
April 11, 2025	22.5	22.63	22.63	22.7	22.5	55,326
April 10, 2025	22.6	22.61	22.61	22.73	22.39	122,963
April 09, 2025	22.32	22.65	22.65	22.77	22.32	134,800
April 08, 2025	22.53	22.45	22.45	22.8	22.4	56,137
April 07, 2025	22.43	22.41	22.41	22.77	22.27	72,200
April 04, 2025	22.45	22.49	22.49	22.56	22.32	95,474
April 03, 2025	22.51	22.47	22.47	22.6	22.36	86,978
April 02, 2025	22.61	22.59	22.59	22.67	22.53	73,000
April 01, 2025	22.64	22.63	22.63	22.73	22.61	49,589
March 31, 2025	22.6	22.66	22.66	22.76	22.56	70,900
March 28, 2025	22.62	22.67	22.67	22.72	22.61	38,278
March 27, 2025	22.75	22.65	22.65	22.76	22.63	57,400
March 26, 2025	22.65	22.71	22.71	22.76	22.65	36,500
March 25, 2025	22.74	22.68	22.68	22.74	22.68	31,200
March 24, 2025	22.76	22.7	22.7	22.76	22.64	64,839
March 21, 2025	22.65	22.64	22.64	22.75	22.6	83,260
March 20, 2025	22.65	22.67	22.67	22.76	22.65	51,831
March 19, 2025	22.75	22.66	22.66	22.78	22.66	54,019
March 18, 2025	22.59	22.68	22.68	22.74	22.59	90,100
March 17, 2025	22.65	22.6	22.6	22.7	22.58	53,028
March 14, 2025	22.63	22.53	22.53	22.68	22.53	61,394
March 13, 2025	22.66	22.66	22.66	22.75	22.3	263,852
March 12, 2025	19.46	19.55	19.55	19.63	19.14	49,692
March 11, 2025	19.93	19.49	19.49	20.05	19.42	39,799
March 10, 2025	19.5	19.85	19.85	20.05	19.5	47,500
March 07, 2025	20.03	19.85	19.85	20.33	19.6	39,440
March 06, 2025	20.49	20.07	20.07	20.49	18.03	68,600
March 05, 2025	20.85	20.55	20.55	20.98	20.45	61,430
March 04, 2025	21.05	20.8	20.8	21.14	20.78	32,207
March 03, 2025	21.26	21.13	21.13	21.3	21.12	22,400
February 28, 2025	21.28	21.3	21.3	21.3	21.03	59,939
February 27, 2025	21.16	21.18	21.18	21.26	21.03	30,124
February 26, 2025	21.21	21.26	21.26	21.3	21.16	21,697
February 25, 2025	21.26	21.27	21.27	21.41	21.23	25,146
February 24, 2025	21.44	21.15	21.15	21.47	21.05	32,314
February 21, 2025	21.52	21.43	21.43	21.66	21.41	29,147
February 20, 2025	21.53	21.48	21.48	21.53	21.44	8,384
February 19, 2025	21.46	21.53	21.53	21.55	21.41	16,201
February 18, 2025	21.32	21.4	21.4	21.61	21.32	13,524
February 14, 2025	21.55	21.34	21.34	21.55	21.34	15,100
February 13, 2025	21.61	21.49	21.49	21.64	21.35	19,300
February 12, 2025	21.55	21.6	21.6	21.7	21.48	27,400
February 11, 2025	21.55	21.67	21.67	21.79	21.54	16,626
February 10, 2025	21.48	21.66	21.66	21.79	21.48	11,500
February 07, 2025	21.43	21.52	21.52	21.57	21.35	15,533

First Financial Northwest, Inc. (FFNW) NASDAQ