NASDAQ:FFNW
First Financial Northwest Stock Price (Quote)
$20.76
-0.0300 (-0.144%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $20.15 | $20.87 | Friday, 10th May 2024 FFNW stock ended at $20.76. This is 0.144% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 0.530% from a day low at $20.76 to a day high of $20.87. |
| 90 days | $20.12 | $21.00 | |
| 52 weeks | $9.80 | $22.17 |
| Date | Open | High | Low | Close | Volume |
| Jan 25, 2023 | $14.90 | $14.96 | $14.80 | $14.93 | 2 935 |
| Jan 24, 2023 | $14.86 | $14.95 | $14.84 | $14.90 | 5 464 |
| Jan 23, 2023 | $14.86 | $14.90 | $14.86 | $14.90 | 1 539 |
| Jan 20, 2023 | $15.20 | $15.25 | $14.61 | $14.96 | 6 300 |
| Jan 19, 2023 | $14.72 | $15.17 | $14.47 | $15.02 | 15 739 |
| Jan 18, 2023 | $14.94 | $15.24 | $14.77 | $15.00 | 10 600 |
| Jan 17, 2023 | $14.94 | $15.08 | $14.94 | $15.03 | 4 400 |
| Jan 13, 2023 | $15.02 | $15.02 | $14.92 | $14.94 | 1 818 |
| Jan 12, 2023 | $15.10 | $15.14 | $14.98 | $15.14 | 8 600 |
| Jan 11, 2023 | $14.99 | $15.16 | $14.76 | $14.97 | 23 340 |
| Jan 10, 2023 | $15.14 | $15.21 | $14.88 | $14.91 | 18 543 |
| Jan 09, 2023 | $15.05 | $15.32 | $14.70 | $15.16 | 41 700 |
| Jan 06, 2023 | $14.52 | $15.37 | $14.52 | $15.10 | 64 700 |
| Jan 05, 2023 | $14.61 | $14.62 | $14.61 | $14.61 | 1 533 |
| Jan 04, 2023 | $14.84 | $14.84 | $14.65 | $14.84 | 803 |
| Jan 03, 2023 | $14.98 | $14.98 | $14.63 | $14.63 | 1 971 |
| Dec 30, 2022 | $14.84 | $15.05 | $14.84 | $14.98 | 2 571 |
| Dec 29, 2022 | $14.79 | $15.03 | $14.79 | $15.03 | 957 |
| Dec 28, 2022 | $14.82 | $14.82 | $14.82 | $14.82 | 963 |
| Dec 27, 2022 | $14.99 | $14.99 | $14.82 | $14.82 | 1 322 |
| Dec 23, 2022 | $14.65 | $14.79 | $14.65 | $14.79 | 1 138 |
| Dec 22, 2022 | $14.53 | $14.85 | $14.40 | $14.85 | 2 285 |
| Dec 21, 2022 | $14.51 | $14.95 | $14.51 | $14.81 | 2 867 |
| Dec 20, 2022 | $14.86 | $14.95 | $14.41 | $14.61 | 2 461 |
| Dec 19, 2022 | $14.41 | $14.78 | $14.31 | $14.46 | 17 111 |
