First Northwest Bancorp - FNWB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	10.18	10.16	10.16	10.25	10.05	19,500
February 19, 2026	10.18	10.1	10.1	10.37	10.1	30,922
February 18, 2026	10.29	10.17	10.17	10.53	10.15	57,100
February 17, 2026	10.34	10.26	10.26	10.37	10.25	22,028
February 13, 2026	10.34	10.24	10.24	10.34	10.23	46,729
February 12, 2026	10.34	10.21	10.21	10.35	10.1	19,615
February 11, 2026	10.25	10.21	10.21	10.47	10.2	23,500
February 10, 2026	10.5	10.26	10.26	10.5	10.17	61,449
February 09, 2026	10.58	10.25	10.25	10.58	10.16	25,204
February 06, 2026	10.4	10.36	10.36	10.52	10.35	31,900
February 05, 2026	10.56	10.48	10.48	10.71	10.42	32,252
February 04, 2026	10.67	10.65	10.65	10.97	10.63	15,148
February 03, 2026	10.81	10.67	10.67	10.86	10.58	13,211
February 02, 2026	10.57	10.78	10.78	10.86	10.57	19,308
January 30, 2026	10.41	10.43	10.43	10.66	10.39	17,700
January 29, 2026	10.8	10.47	10.47	10.8	10.39	17,348
January 28, 2026	10.82	10.72	10.72	10.82	10.6	12,900
January 27, 2026	10.55	10.72	10.72	10.86	10.46	36,628
January 26, 2026	10.6	10.5	10.5	10.86	10.5	17,224
January 23, 2026	10.92	10.6	10.6	10.98	10.6	22,646
January 22, 2026	10.42	10.94	10.94	10.94	10.39	63,800
January 21, 2026	10.4	10.35	10.35	10.6	10.33	53,962
January 20, 2026	10.2	10.28	10.28	10.4	10.2	15,400
January 16, 2026	10.04	10.28	10.28	10.33	9.98	45,600
January 15, 2026	9.81	9.99	9.99	10.07	9.8	149,517
January 14, 2026	9.87	9.78	9.78	9.94	9.78	88,190
January 13, 2026	9.75	9.82	9.82	9.98	9.59	76,300
January 12, 2026	9.81	9.71	9.71	10.03	9.71	61,402
January 09, 2026	9.85	9.8	9.8	9.93	9.79	66,515
January 08, 2026	9.5	9.72	9.72	9.8	9.47	20,635
January 07, 2026	9.68	9.41	9.41	9.68	9.35	49,400
January 06, 2026	9.29	9.29	9.29	9.5	9.28	112,716
January 05, 2026	9.31	9.29	9.29	9.4	9.26	48,400
January 02, 2026	9.37	9.27	9.27	9.48	9.27	37,400
December 31, 2025	9.45	9.38	9.38	9.45	9.3	55,600
December 30, 2025	9.53	9.42	9.42	9.53	9.4	37,004
December 29, 2025	9.7	9.5	9.5	9.75	9.5	35,623
December 26, 2025	9.7	9.72	9.72	9.8	9.66	9,200
December 24, 2025	9.71	9.73	9.73	9.8	9.7	5,321
December 23, 2025	9.8	9.71	9.71	9.8	9.7	32,300
December 22, 2025	9.87	9.8	9.8	9.9	9.8	24,334
December 19, 2025	9.94	9.83	9.83	9.94	9.83	48,203
December 18, 2025	9.9	9.89	9.89	9.95	9.88	25,438
December 17, 2025	9.96	9.91	9.91	10	9.88	34,216
December 16, 2025	10.03	9.95	9.95	10.08	9.91	44,400
December 15, 2025	9.97	9.98	9.98	10	9.93	79,701
December 12, 2025	9.98	9.93	9.93	9.98	9.93	39,488
December 11, 2025	10.02	9.97	9.97	10.1	9.93	44,300
December 10, 2025	10.07	9.94	9.94	10.14	9.94	41,906
December 09, 2025	9.99	9.96	9.96	10.05	9.94	32,309
December 08, 2025	9.9	9.83	9.83	9.97	9.83	28,127
December 05, 2025	9.93	9.87	9.87	10.18	9.8	46,200
December 04, 2025	10.1	9.97	9.97	10.1	9.95	26,883
December 03, 2025	9.9	10.05	10.05	10.11	9.9	12,800
December 02, 2025	9.86	9.8	9.8	10.21	9.8	22,900
December 01, 2025	9.85	9.88	9.88	10.04	9.77	48,200
November 28, 2025	9.7	9.86	9.86	9.91	9.69	7,425
November 26, 2025	9.9	9.73	9.73	9.93	9.73	26,361
November 25, 2025	9.95	9.85	9.85	10	9.77	12,480
November 24, 2025	9.81	9.71	9.71	9.84	9.69	14,700

First Northwest Bancorp (FNWB) NASDAQ