NASDAQ:FFNW
$15.27
(
0.131%
)
Friday, 3rd Feb 2023
First Financial Northwest Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $14.47 | $15.39 | Friday, 3rd Feb 2023 FFNW stock ended at $15.27. This is 0.131% more than the trading day before Thursday, 2nd Feb 2023. During the day the stock fluctuated 0.92% from a day low at $15.25 to a day high of $15.39. |
| 90 days | $14.25 | $15.68 | |
| 52 weeks | $14.25 | $17.95 |
Historical First Financial Northwest prices
| Date | Open | High | Low | Close | Volume |
| 2023-02-03 | $15.28 | $15.39 | $15.25 | $15.27 | 6 346 |
| 2023-02-02 | $15.07 | $15.33 | $15.07 | $15.25 | 14 111 |
| 2023-02-01 | $15.07 | $15.14 | $15.07 | $15.11 | 4 488 |
| 2023-01-31 | $15.05 | $15.14 | $15.05 | $15.05 | 3 161 |
| 2023-01-30 | $15.07 | $15.15 | $15.07 | $15.11 | 4 669 |
| 2023-01-27 | $15.07 | $15.08 | $15.07 | $15.07 | 1 616 |
| 2023-01-26 | $14.89 | $15.16 | $14.89 | $15.14 | 3 315 |
| 2023-01-25 | $14.90 | $14.96 | $14.80 | $14.93 | 2 935 |
| 2023-01-24 | $14.86 | $14.95 | $14.84 | $14.90 | 5 464 |
| 2023-01-23 | $14.86 | $14.90 | $14.86 | $14.90 | 1 539 |
| 2023-01-20 | $15.20 | $15.25 | $14.61 | $14.96 | 6 300 |
| 2023-01-19 | $14.72 | $15.17 | $14.47 | $15.02 | 15 739 |
| 2023-01-18 | $14.94 | $15.24 | $14.77 | $15.00 | 10 600 |
| 2023-01-17 | $14.94 | $15.08 | $14.94 | $15.03 | 4 400 |
| 2023-01-13 | $15.02 | $15.02 | $14.92 | $14.94 | 1 818 |
| 2023-01-12 | $15.10 | $15.14 | $14.98 | $15.14 | 8 600 |
| 2023-01-11 | $14.99 | $15.16 | $14.76 | $14.97 | 23 340 |
| 2023-01-10 | $15.14 | $15.21 | $14.88 | $14.91 | 18 543 |
| 2023-01-09 | $15.05 | $15.32 | $14.70 | $15.16 | 41 700 |
| 2023-01-06 | $14.52 | $15.37 | $14.52 | $15.10 | 64 700 |
| 2023-01-05 | $14.61 | $14.62 | $14.61 | $14.61 | 1 533 |
| 2023-01-04 | $14.84 | $14.84 | $14.65 | $14.84 | 803 |
| 2023-01-03 | $14.98 | $14.98 | $14.63 | $14.63 | 1 971 |
| 2022-12-30 | $14.84 | $15.05 | $14.84 | $14.98 | 2 571 |
| 2022-12-29 | $14.79 | $15.03 | $14.79 | $15.03 | 957 |
| 2022-12-28 | $14.82 | $14.82 | $14.82 | $14.82 | 963 |
| 2022-12-27 | $14.99 | $14.99 | $14.82 | $14.82 | 1 322 |
| 2022-12-23 | $14.65 | $14.79 | $14.65 | $14.79 | 1 138 |
| 2022-12-22 | $14.53 | $14.85 | $14.40 | $14.85 | 2 285 |
| 2022-12-21 | $14.51 | $14.95 | $14.51 | $14.81 | 2 867 |
| 2022-12-20 | $14.86 | $14.95 | $14.41 | $14.61 | 2 461 |
| 2022-12-19 | $14.41 | $14.78 | $14.31 | $14.46 | 17 111 |
| 2022-12-16 | $14.32 | $14.95 | $14.28 | $14.31 | 5 443 |
| 2022-12-15 | $14.42 | $14.92 | $14.25 | $14.36 | 32 631 |
| 2022-12-14 | $14.51 | $14.69 | $14.25 | $14.43 | 8 386 |
| 2022-12-13 | $14.66 | $14.70 | $14.38 | $14.38 | 20 417 |
| 2022-12-12 | $14.61 | $14.78 | $14.61 | $14.63 | 1 159 |
| 2022-12-09 | $14.91 | $14.95 | $14.91 | $14.91 | 2 631 |
| 2022-12-08 | $14.92 | $14.98 | $14.91 | $14.91 | 7 694 |
| 2022-12-07 | $14.92 | $15.18 | $14.91 | $14.95 | 6 085 |
| 2022-12-06 | $15.00 | $15.18 | $14.91 | $14.94 | 7 688 |
| 2022-12-05 | $15.10 | $15.10 | $15.00 | $15.00 | 2 069 |
| 2022-12-02 | $15.05 | $15.20 | $15.02 | $15.10 | 5 880 |
| 2022-12-01 | $15.03 | $15.15 | $15.03 | $15.15 | 1 096 |
| 2022-11-30 | $15.35 | $15.41 | $15.07 | $15.18 | 15 297 |
| 2022-11-29 | $15.43 | $15.43 | $15.00 | $15.22 | 5 223 |
| 2022-11-28 | $15.25 | $15.45 | $15.02 | $15.02 | 2 788 |
| 2022-11-25 | $15.12 | $15.12 | $15.12 | $15.12 | 264 |
| 2022-11-23 | $15.42 | $15.42 | $15.08 | $15.28 | 1 883 |
| 2022-11-22 | $15.19 | $15.68 | $15.15 | $15.15 | 2 790 |
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... FFNW Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
