First Financial Northwest, Inc. (FFNW)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

20.31

+0.14

(+0.69%)

At close: 04:00PM EDT

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	20.30	20.38	20.21	20.31	20.31	36,832
May 01, 2024	20.30	20.40	20.15	20.17	20.17	61,400
Apr 30, 2024	20.46	20.46	20.32	20.37	20.37	40,500
Apr 29, 2024	20.48	20.53	20.41	20.42	20.42	20,300
Apr 26, 2024	20.52	20.59	20.44	20.48	20.48	35,900
Apr 25, 2024	20.44	20.57	20.35	20.50	20.50	51,900
Apr 24, 2024	20.40	20.57	20.40	20.50	20.50	36,200
Apr 23, 2024	20.31	20.59	20.31	20.51	20.51	66,000
Apr 22, 2024	20.35	20.59	20.35	20.37	20.37	37,700
Apr 19, 2024	20.35	20.42	20.30	20.36	20.36	28,700
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 09, 2024	20.45	20.55	20.40	20.40	20.40	31,800
Apr 08, 2024	20.59	20.59	20.47	20.48	20.48	10,000
Apr 05, 2024	20.43	20.59	20.39	20.54	20.54	14,800
Apr 04, 2024	20.49	20.62	20.37	20.37	20.37	27,400
Apr 03, 2024	20.67	20.77	20.47	20.48	20.48	15,700
Apr 02, 2024	20.75	20.87	20.50	20.57	20.57	39,500
Apr 01, 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	20.60	20.60	20.10	20.12	20.12	37,400
Mar 14, 2024	0.13 Dividend
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 08, 2024	20.82	20.90	20.65	20.79	20.66	17,500
Mar 07, 2024	20.71	20.88	20.69	20.88	20.75	18,000
Mar 06, 2024	20.80	20.88	20.61	20.68	20.55	25,100
Mar 05, 2024	20.85	20.91	20.55	20.57	20.44	61,700
Mar 04, 2024	20.73	20.82	20.71	20.75	20.62	19,500
Mar 01, 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 09, 2024	20.65	20.76	20.63	20.65	20.52	12,000
Feb 08, 2024	20.68	20.79	20.59	20.61	20.48	23,800
Feb 07, 2024	20.71	20.97	20.63	20.67	20.54	27,200
Feb 06, 2024	20.85	20.91	20.70	20.80	20.67	25,000
Feb 05, 2024	20.77	20.93	20.75	20.93	20.80	13,000
Feb 02, 2024	20.91	20.96	20.75	20.95	20.82	22,000
Feb 01, 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 09, 2024	13.83	13.83	13.58	13.58	13.49	2,400
Jan 08, 2024	13.97	13.97	13.16	13.75	13.66	5,800
Jan 05, 2024	13.90	13.97	13.69	13.82	13.73	10,900
Jan 04, 2024	13.51	13.86	13.51	13.85	13.76	8,600
Jan 03, 2024	13.55	13.82	13.55	13.73	13.64	2,200
Jan 02, 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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,823.22+94.67(+0.44%)

S&P 5005,064.20+45.81(+0.91%)

DOW38,225.66+322.37(+0.85%)

CAD/USD0.7319+0.0006(+0.08%)

CRUDE OIL79.32+0.37(+0.47%)

Bitcoin CAD81,110.76+2,195.34(+2.78%)

First Financial Northwest, Inc. (FFNW)

S&P/TSX
21,823.22
+94.67(+0.44%)

S&P 500
5,064.20
+45.81(+0.91%)

DOW
38,225.66
+322.37(+0.85%)

CAD/USD
0.7319
+0.0006(+0.08%)

CRUDE OIL
79.32
+0.37(+0.47%)

Bitcoin CAD
81,110.76
+2,195.34(+2.78%)