NASDAQ:FFNW
First Financial Northwest Stock Price (Quote)
$20.33
-0.0400 (-0.196%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $20.30 | $20.90 | Thursday, 18th Apr 2024 FFNW stock ended at $20.33. This is 0.196% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 0.542% from a day low at $20.31 to a day high of $20.42. |
| 90 days | $20.12 | $21.00 | |
| 52 weeks | $9.70 | $22.17 |
| Date | Open | High | Low | Close | Volume |
| 2023-05-25 | $10.56 | $10.87 | $10.37 | $10.66 | 1 561 |
| 2023-05-24 | $10.51 | $10.74 | $10.50 | $10.74 | 4 351 |
| 2023-05-23 | $10.60 | $10.63 | $10.21 | $10.46 | 3 898 |
| 2023-05-22 | $10.15 | $10.39 | $10.15 | $10.20 | 8 074 |
| 2023-05-19 | $10.20 | $10.43 | $10.15 | $10.15 | 1 525 |
| 2023-05-18 | $10.05 | $10.42 | $10.01 | $10.12 | 4 533 |
| 2023-05-17 | $10.30 | $10.39 | $9.96 | $10.20 | 6 671 |
| 2023-05-16 | $10.07 | $10.20 | $9.91 | $9.91 | 2 615 |
| 2023-05-15 | $9.99 | $10.00 | $9.80 | $9.91 | 4 601 |
| 2023-05-12 | $9.90 | $9.91 | $9.81 | $9.88 | 2 188 |
| 2023-05-11 | $9.90 | $10.22 | $9.70 | $9.81 | 5 363 |
| 2023-05-10 | $10.10 | $10.20 | $9.94 | $9.94 | 4 253 |
| 2023-05-09 | $9.93 | $10.21 | $9.93 | $10.12 | 2 747 |
| 2023-05-08 | $10.10 | $10.20 | $9.93 | $9.93 | 4 043 |
| 2023-05-05 | $10.75 | $10.75 | $9.95 | $10.07 | 24 630 |
| 2023-05-04 | $10.45 | $10.78 | $10.50 | $10.64 | 3 312 |
| 2023-05-03 | $11.00 | $11.15 | $10.86 | $10.86 | 7 980 |
| 2023-05-02 | $11.58 | $11.47 | $10.83 | $10.83 | 8 857 |
| 2023-05-01 | $11.73 | $12.05 | $11.40 | $11.46 | 10 600 |
| 2023-04-28 | $11.57 | $12.15 | $11.57 | $12.15 | 3 393 |
| 2023-04-27 | $11.32 | $11.98 | $11.31 | $11.86 | 5 952 |
| 2023-04-26 | $11.45 | $11.55 | $11.25 | $11.48 | 6 554 |
| 2023-04-25 | $11.73 | $11.89 | $11.08 | $11.08 | 1 330 |
| 2023-04-24 | $12.04 | $12.07 | $11.81 | $11.81 | 2 104 |
| 2023-04-21 | $12.12 | $12.12 | $11.90 | $12.04 | 3 630 |
