and get StockInvest.us Premium Subscription for FREE
Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
First Financial Northwest Stock Price (Quote) NASDAQ:FFNW
$15.55 ( -0.83% ) Tuesday, 16th Aug 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $14.62 | $15.89 | Tuesday, 16th Aug 2022 FFNW stock ended at $15.55. This is 0.83% less than the trading day before Monday, 15th Aug 2022. During the day the stock fluctuated 1.22% from a day low at $15.55 to a day high of $15.74. |
| 90 days | $14.62 | $17.40 | |
| 52 weeks | $14.62 | $17.95 |
Historical First Financial Northwest prices
| Date | Open | High | Low | Close | Volume |
| 2022-08-16 | $15.66 | $15.74 | $15.55 | $15.55 | 16 749 |
| 2022-08-15 | $15.55 | $15.68 | $15.55 | $15.68 | 3 141 |
| 2022-08-12 | $15.57 | $15.67 | $15.57 | $15.59 | 3 559 |
| 2022-08-11 | $15.50 | $15.62 | $15.50 | $15.60 | 3 039 |
| 2022-08-10 | $15.49 | $15.64 | $15.46 | $15.64 | 3 778 |
| 2022-08-09 | $15.51 | $15.51 | $15.45 | $15.45 | 2 250 |
| 2022-08-08 | $15.47 | $15.64 | $15.47 | $15.48 | 2 765 |
| 2022-08-05 | $15.45 | $15.59 | $15.45 | $15.57 | 1 364 |
| 2022-08-04 | $15.74 | $15.74 | $15.45 | $15.46 | 14 173 |
| 2022-08-03 | $15.65 | $15.74 | $15.65 | $15.67 | 1 494 |
| 2022-08-02 | $15.71 | $15.71 | $15.61 | $15.61 | 1 146 |
| 2022-08-01 | $15.77 | $15.89 | $15.50 | $15.60 | 21 579 |
| 2022-07-29 | $15.52 | $15.52 | $15.41 | $15.42 | 3 217 |
| 2022-07-28 | $15.60 | $15.65 | $15.43 | $15.52 | 1 733 |
| 2022-07-27 | $15.61 | $15.71 | $15.53 | $15.71 | 2 083 |
| 2022-07-26 | $15.40 | $15.40 | $15.37 | $15.37 | 1 268 |
| 2022-07-25 | $15.61 | $15.61 | $15.46 | $15.46 | 1 818 |
| 2022-07-22 | $15.40 | $15.69 | $15.40 | $15.50 | 5 573 |
| 2022-07-21 | $15.33 | $15.52 | $15.31 | $15.34 | 3 406 |
| 2022-07-20 | $15.22 | $15.57 | $15.22 | $15.57 | 1 410 |
| 2022-07-19 | $14.91 | $15.68 | $14.91 | $15.37 | 8 300 |
| 2022-07-18 | $15.59 | $15.59 | $14.62 | $14.75 | 19 341 |
| 2022-07-15 | $15.50 | $15.63 | $15.41 | $15.41 | 1 829 |
| 2022-07-14 | $15.44 | $15.50 | $15.37 | $15.48 | 1 747 |
| 2022-07-13 | $15.40 | $15.47 | $15.25 | $15.47 | 2 035 |
| 2022-07-12 | $15.54 | $15.59 | $15.38 | $15.38 | 4 433 |
| 2022-07-11 | $15.60 | $15.60 | $15.45 | $15.45 | 4 085 |
| 2022-07-08 | $15.41 | $15.73 | $15.41 | $15.53 | 4 838 |
| 2022-07-07 | $15.51 | $15.59 | $15.47 | $15.47 | 3 568 |
| 2022-07-06 | $15.59 | $15.72 | $15.45 | $15.50 | 34 981 |
| 2022-07-05 | $15.55 | $15.82 | $15.45 | $15.62 | 9 476 |
| 2022-07-01 | $15.54 | $15.54 | $15.45 | $15.45 | 4 365 |
| 2022-06-30 | $15.41 | $15.55 | $15.41 | $15.54 | 2 338 |
| 2022-06-29 | $15.52 | $15.62 | $15.39 | $15.40 | 3 693 |
| 2022-06-28 | $15.41 | $15.68 | $15.38 | $15.38 | 4 246 |
| 2022-06-27 | $15.49 | $15.55 | $15.32 | $15.32 | 7 602 |
| 2022-06-24 | $15.36 | $15.87 | $15.36 | $15.54 | 15 756 |
| 2022-06-23 | $15.77 | $15.89 | $15.61 | $15.61 | 2 364 |
| 2022-06-22 | $15.91 | $15.94 | $15.61 | $15.61 | 6 298 |
| 2022-06-21 | $16.17 | $16.17 | $15.75 | $15.75 | 8 349 |
| 2022-06-17 | $16.10 | $16.23 | $15.83 | $15.90 | 3 727 |
| 2022-06-16 | $16.01 | $16.21 | $15.81 | $15.81 | 26 846 |
| 2022-06-15 | $16.05 | $16.24 | $16.05 | $16.05 | 4 761 |
| 2022-06-14 | $16.15 | $16.24 | $16.05 | $16.05 | 2 395 |
| 2022-06-13 | $16.12 | $16.21 | $16.11 | $16.11 | 14 107 |
| 2022-06-10 | $16.31 | $16.31 | $16.20 | $16.31 | 5 319 |
| 2022-06-09 | $17.19 | $17.40 | $16.37 | $16.37 | 11 885 |
| 2022-06-08 | $16.95 | $16.95 | $16.95 | $16.95 | 301 |
| 2022-06-07 | $16.69 | $16.90 | $16.69 | $16.77 | 4 112 |
| 2022-06-06 | $16.96 | $16.96 | $16.83 | $16.85 | 1 669 |
About First Financial Northwest
First Financial Northwest, Inc. operates as the bank holding company for First Financial Northwest Bank that provides commercial banking services in Washington. The company offers a range of deposit products, including noninterest bearing accounts, interest-bearing demand accounts, money market accounts, statement savings accounts, and certificates of deposit. Its loan products comprise one-to-four family residential loans; multifamily and commer... Read more
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
