First Financial Northwest, Inc. (FFNW) NASDAQ

22.56

-0.035(-0.15%)

Updated at May 05, 2025 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
May 05, 202522.5622.5622.5622.5622.560
May 02, 202522.5622.5622.5622.5622.560
May 01, 202522.5622.5622.5622.5622.560
April 30, 202522.5622.5622.5622.5622.560
April 29, 202522.5622.5622.5622.5622.560
April 28, 202522.5622.5622.5622.5622.560
April 25, 202522.5622.5622.5622.5622.560
April 24, 202522.5622.5622.5622.5622.560
April 23, 202522.5622.5622.5622.5622.560
April 22, 202522.5622.560.5622.5622.560
April 21, 202522.6722.560.5622.9422.431.54M
April 17, 202522.7522.8422.8422.9522.7542,934
April 16, 202522.9622.8222.8223.0222.72136,390
April 15, 202522.7622.9522.9523.0322.74133,970
April 14, 202522.6822.8722.8722.922.68110,900
April 11, 202522.522.6322.6322.722.555,326
April 10, 202522.622.6122.6122.7322.39122,963
April 09, 202522.3222.6522.6522.7722.32134,800
April 08, 202522.5322.4522.4522.822.456,137
April 07, 202522.4322.4122.4122.7722.2772,200
April 04, 202522.4522.4922.4922.5622.3295,474
April 03, 202522.5122.4722.4722.622.3686,978
April 02, 202522.6122.5922.5922.6722.5373,000
April 01, 202522.6422.6322.6322.7322.6149,589
March 31, 202522.622.6622.6622.7622.5670,900
March 28, 202522.6222.6722.6722.7222.6138,278
March 27, 202522.7522.6522.6522.7622.6357,400
March 26, 202522.6522.7122.7122.7622.6536,500
March 25, 202522.7422.6822.6822.7422.6831,200
March 24, 202522.7622.722.722.7622.6464,839
March 21, 202522.6522.6422.6422.7522.683,260
March 20, 202522.6522.6722.6722.7622.6551,831
March 19, 202522.7522.6622.6622.7822.6654,019
March 18, 202522.5922.6822.6822.7422.5990,100
March 17, 202522.6522.622.622.722.5853,028
March 14, 202522.6322.5322.5322.6822.5361,394
March 13, 202522.6622.6622.6622.7522.3263,852
March 12, 202519.4619.5519.5519.6319.1449,692
March 11, 202519.9319.4919.4920.0519.4239,799
March 10, 202519.519.8519.8520.0519.547,500
March 07, 202520.0319.8519.8520.3319.639,440
March 06, 202520.4920.0720.0720.4918.0368,600
March 05, 202520.8520.5520.5520.9820.4561,430
March 04, 202521.0520.820.821.1420.7832,207
March 03, 202521.2621.1321.1321.321.1222,400
February 28, 202521.2821.321.321.321.0359,939
February 27, 202521.1621.1821.1821.2621.0330,124
February 26, 202521.2121.2621.2621.321.1621,697
February 25, 202521.2621.2721.2721.4121.2325,146
February 24, 202521.4421.1521.1521.4721.0532,314
February 21, 202521.5221.4321.4321.6621.4129,147
February 20, 202521.5321.4821.4821.5321.448,384
February 19, 202521.4621.5321.5321.5521.4116,201
February 18, 202521.3221.421.421.6121.3213,524
February 14, 202521.5521.3421.3421.5521.3415,100
February 13, 202521.6121.4921.4921.6421.3519,300
February 12, 202521.5521.621.621.721.4827,400
February 11, 202521.5521.6721.6721.7921.5416,626
February 10, 202521.4821.6621.6621.7921.4811,500
February 07, 202521.4321.5221.5221.5721.3515,533
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved