NASDAQ:FFNW
First Financial Northwest Stock Price (Quote)
$20.17
-0.200 (-0.98%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $20.15 | $20.87 | Wednesday, 1st May 2024 FFNW stock ended at $20.17. This is 0.98% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 1.24% from a day low at $20.15 to a day high of $20.40. |
| 90 days | $20.12 | $21.00 | |
| 52 weeks | $9.70 | $22.17 |
| Date | Open | High | Low | Close | Volume |
| Mar 28, 2023 | $13.01 | $13.43 | $13.01 | $13.43 | 4 482 |
| Mar 27, 2023 | $13.75 | $14.12 | $13.66 | $13.66 | 3 600 |
| Mar 24, 2023 | $13.53 | $13.98 | $13.41 | $13.80 | 17 696 |
| Mar 23, 2023 | $13.58 | $13.63 | $13.45 | $13.63 | 8 039 |
| Mar 22, 2023 | $14.02 | $14.48 | $13.60 | $13.69 | 12 392 |
| Mar 21, 2023 | $13.34 | $14.85 | $13.10 | $14.21 | 41 090 |
| Mar 20, 2023 | $13.07 | $13.42 | $13.00 | $13.13 | 10 985 |
| Mar 17, 2023 | $13.70 | $13.81 | $13.07 | $13.07 | 14 308 |
| Mar 16, 2023 | $13.51 | $14.10 | $13.51 | $13.62 | 11 982 |
| Mar 15, 2023 | $12.87 | $13.89 | $12.87 | $13.40 | 12 161 |
| Mar 14, 2023 | $13.05 | $14.36 | $13.01 | $13.08 | 14 716 |
| Mar 13, 2023 | $14.00 | $14.00 | $12.44 | $12.73 | 29 218 |
| Mar 10, 2023 | $15.01 | $15.01 | $14.48 | $14.52 | 27 738 |
| Mar 09, 2023 | $14.95 | $15.01 | $14.67 | $14.87 | 13 970 |
| Mar 08, 2023 | $15.10 | $15.10 | $15.03 | $15.03 | 1 849 |
| Mar 07, 2023 | $14.92 | $14.92 | $14.92 | $14.92 | 1 438 |
| Mar 06, 2023 | $14.99 | $15.02 | $14.99 | $15.02 | 1 362 |
| Mar 03, 2023 | $15.00 | $15.31 | $14.98 | $15.13 | 39 738 |
| Mar 02, 2023 | $14.96 | $14.96 | $14.96 | $14.96 | 677 |
| Mar 01, 2023 | $14.99 | $15.11 | $14.89 | $14.93 | 6 167 |
| Feb 28, 2023 | $14.90 | $15.14 | $14.90 | $14.94 | 5 951 |
| Feb 27, 2023 | $14.91 | $15.14 | $14.91 | $15.14 | 1 596 |
| Feb 24, 2023 | $14.82 | $15.13 | $14.82 | $14.90 | 4 049 |
| Feb 23, 2023 | $15.12 | $15.22 | $15.12 | $15.22 | 4 589 |
| Feb 22, 2023 | $15.05 | $15.28 | $15.05 | $15.13 | 3 956 |
