First Northwest Bancorp FNWB
NASDAQ · Vereinigte Staaten · Finanzen
$10,00-0,01 (-0,10 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $10,00 | -0,10 % | $10,00 | $10,09 | $9,81 | 60,40K |
| 2026-09-30 | $10,01 | 0,00 % | $10,03 | $10,25 | $9,97 | 24,40K |
| 2026-09-29 | $10,01 | -0,30 % | $10,07 | $10,15 | $9,88 | 20,40K |
| 2026-09-28 | $10,04 | -0,10 % | $10,12 | $10,19 | $10,01 | 16,80K |
| 2026-09-25 | $10,05 | 0,00 % | $10,09 | $10,36 | $10,05 | 21,60K |
| 2026-09-24 | $10,05 | 0,00 % | $10,12 | $10,16 | $10,00 | 21,50K |
| 2026-09-23 | $10,05 | -1,76 % | $10,27 | $10,31 | $10,05 | 20,10K |
| 2026-09-22 | $10,23 | +0,20 % | $10,28 | $10,35 | $10,15 | 46,90K |
| 2026-09-21 | $10,21 | -1,45 % | $10,34 | $10,38 | $10,21 | 30,80K |
| 2026-09-18 | $10,36 | +4,02 % | $9,98 | $10,37 | $9,91 | 50,40K |
| 2026-09-17 | $9,96 | +0,30 % | $10,03 | $10,06 | $9,95 | 30,40K |
| 2026-09-16 | $9,93 | -2,93 % | $10,30 | $10,35 | $9,85 | 40,90K |
| 2026-09-15 | $10,23 | -0,49 % | $10,28 | $10,49 | $10,20 | 18,10K |
| 2026-09-14 | $10,28 | -1,63 % | $10,50 | $10,77 | $10,14 | 88,90K |
| 2026-09-11 | $10,45 | -2,11 % | $10,76 | $10,87 | $10,45 | 40,60K |
| 2026-09-10 | $10,68 | -0,14 % | $10,71 | $10,94 | $10,65 | 15,30K |
| 2026-09-09 | $10,69 | -1,75 % | $10,89 | $10,93 | $10,67 | 36,40K |
| 2026-09-08 | $10,88 | -1,09 % | $11,02 | $11,14 | $10,88 | 13,60K |
| 2026-09-04 | $11,00 | -0,81 % | $11,15 | $11,15 | $11,00 | 16,20K |
| 2026-09-03 | $11,09 | +0,09 % | $11,15 | $11,24 | $11,09 | 23,60K |
| 2026-09-02 | $11,08 | -0,18 % | $11,20 | $11,40 | $11,08 | 27,60K |
| 2026-09-01 | $11,10 | -1,42 % | $11,26 | $11,34 | $11,08 | 33,20K |
| 2026-08-31 | $11,26 | -0,88 % | $11,36 | $11,36 | $11,20 | 9,90K |
| 2026-08-28 | $11,36 | +1,97 % | $11,25 | $11,41 | $11,25 | 11,60K |
| 2026-08-27 | $11,14 | +0,63 % | $11,05 | $11,19 | $11,00 | 29,20K |
| 2026-08-26 | $11,07 | +0,27 % | $11,06 | $11,18 | $11,05 | 10,90K |
| 2026-08-25 | $11,04 | 0,00 % | $11,09 | $11,12 | $10,95 | 26,00K |
| 2026-08-24 | $11,04 | -0,45 % | $11,14 | $11,30 | $11,01 | 9,00K |
| 2026-08-21 | $11,09 | 0,00 % | $11,17 | $11,25 | $10,99 | 15,70K |
| 2026-08-20 | $11,09 | -1,16 % | $11,31 | $11,31 | $11,05 | 14,60K |
| 2026-08-19 | $11,22 | -1,58 % | $11,48 | $11,48 | $11,20 | 33,50K |
| 2026-08-18 | $11,40 | 0,00 % | $11,51 | $11,56 | $11,35 | 6,70K |
| 2026-08-17 | $11,40 | -0,96 % | $11,51 | $11,67 | $11,40 | 23,20K |
| 2026-08-14 | $11,51 | +1,32 % | $11,41 | $11,88 | $11,41 | 58,90K |
| 2026-08-13 | $11,36 | +0,71 % | $11,34 | $11,41 | $11,23 | 39,30K |
| 2026-08-12 | $11,28 | +1,08 % | $11,16 | $11,34 | $11,16 | 5,60K |
| 2026-08-11 | $11,16 | +1,45 % | $11,11 | $11,43 | $11,11 | 9,60K |
| 2026-08-10 | $11,00 | +0,46 % | $10,95 | $11,10 | $10,81 | 40,30K |
| 2026-08-07 | $10,95 | -0,68 % | $11,14 | $11,14 | $10,83 | 8,30K |
| 2026-08-06 | $11,02 | -0,77 % | $11,22 | $11,23 | $10,95 | 14,10K |
| 2026-08-05 | $11,11 | -1,59 % | $11,31 | $11,37 | $11,06 | 21,50K |
| 2026-08-04 | $11,29 | +0,18 % | $11,25 | $11,39 | $11,10 | 35,50K |
| 2026-08-03 | $11,27 | -1,66 % | $11,62 | $11,72 | $11,27 | 19,70K |
| 2026-07-31 | $11,46 | -2,96 % | $11,80 | $11,80 | $11,35 | 23,80K |
| 2026-07-30 | $11,81 | -1,67 % | $12,07 | $12,19 | $11,65 | 26,40K |
| 2026-07-29 | $12,01 | +1,87 % | $11,93 | $12,38 | $11,90 | 15,70K |
| 2026-07-28 | $11,79 | +0,08 % | $12,00 | $12,00 | $11,75 | 29,70K |
| 2026-07-27 | $11,78 | -1,42 % | $12,00 | $12,23 | $11,75 | 10,80K |
| 2026-07-24 | $11,95 | +0,42 % | $11,95 | $12,08 | $11,95 | 15,90K |
| 2026-07-23 | $11,90 | -1,16 % | $12,00 | $12,48 | $11,81 | 23,70K |
| 2026-07-22 | $12,04 | -0,08 % | $12,05 | $12,19 | $11,90 | 27,50K |
| 2026-07-21 | $12,05 | -0,99 % | $12,29 | $12,29 | $12,05 | 16,50K |
| 2026-07-20 | $12,17 | 0,00 % | $12,19 | $12,39 | $12,02 | 21,70K |
| 2026-07-17 | $12,17 | +0,50 % | $12,23 | $12,52 | $12,12 | 28,90K |
| 2026-07-16 | $12,11 | +0,83 % | $12,09 | $12,24 | $11,99 | 29,50K |
| 2026-07-15 | $12,01 | +6,47 % | $11,37 | $12,19 | $11,37 | 36,10K |
| 2026-07-14 | $11,28 | +0,80 % | $11,25 | $11,49 | $11,17 | 30,10K |
| 2026-07-13 | $11,19 | +1,27 % | $11,10 | $11,25 | $11,05 | 29,50K |
| 2026-07-10 | $11,05 | 0,00 % | $11,06 | $11,11 | $11,05 | 26,30K |
| 2026-07-09 | $11,05 | -0,23 % | $11,15 | $11,15 | $10,97 | 23,70K |
| 2026-07-08 | $11,07 | -0,85 % | $11,10 | $11,18 | $11,03 | 17,20K |
| 2026-07-07 | $11,17 | -0,27 % | $11,19 | $11,27 | $11,07 | 23,00K |
| 2026-07-06 | $11,20 | +0,45 % | $11,05 | $11,24 | $11,00 | 13,10K |
| 2026-07-02 | $11,15 | -1,76 % | $11,48 | $11,51 | $11,06 | 11,70K |
| 2026-07-01 | $11,35 | +5,00 % | $10,81 | $11,47 | $10,76 | 24,00K |
| 2026-06-30 | $10,81 | +2,95 % | $10,45 | $10,97 | $10,45 | 21,20K |
| 2026-06-29 | $10,50 | 0,00 % | $10,43 | $10,54 | $10,40 | 32,30K |
| 2026-06-26 | $10,50 | +0,86 % | $10,40 | $10,62 | $10,40 | 29,00K |
| 2026-06-25 | $10,41 | 0,00 % | $10,42 | $10,58 | $10,36 | 10,50K |
| 2026-06-24 | $10,41 | +0,48 % | $10,41 | $10,56 | $10,40 | 23,20K |
| 2026-06-23 | $10,36 | +1,97 % | $10,19 | $10,53 | $10,15 | 34,50K |
| 2026-06-22 | $10,16 | +1,30 % | $10,03 | $10,35 | $10,03 | 34,60K |
| 2026-06-18 | $10,03 | -0,40 % | $10,19 | $10,37 | $9,90 | 32,00K |
| 2026-06-17 | $10,07 | -2,71 % | $10,41 | $10,45 | $10,06 | 14,20K |
| 2026-06-16 | $10,35 | -1,99 % | $10,67 | $10,67 | $10,30 | 25,00K |
| 2026-06-15 | $10,56 | -0,94 % | $10,78 | $10,88 | $10,48 | 25,10K |
| 2026-06-12 | $10,66 | +0,95 % | $10,68 | $10,73 | $10,61 | 12,50K |
| 2026-06-11 | $10,56 | +0,48 % | $10,61 | $10,70 | $10,41 | 21,30K |
| 2026-06-10 | $10,51 | +0,29 % | $10,59 | $10,79 | $10,45 | 26,40K |
| 2026-06-09 | $10,48 | 0,00 % | $10,60 | $10,71 | $10,38 | 24,00K |
| 2026-06-08 | $10,48 | +1,55 % | $10,45 | $10,61 | $10,45 | 13,30K |
| 2026-06-05 | $10,32 | +1,18 % | $10,26 | $10,50 | $10,16 | 35,40K |
| 2026-06-04 | $10,20 | +0,39 % | $10,29 | $10,43 | $10,20 | 38,30K |
| 2026-06-03 | $10,16 | -1,36 % | $10,30 | $10,40 | $10,12 | 16,30K |
| 2026-06-02 | $10,30 | +2,49 % | $10,05 | $10,39 | $10,05 | 63,30K |
| 2026-06-01 | $10,05 | +0,80 % | $9,99 | $10,17 | $9,99 | 52,20K |
| 2026-05-29 | $9,97 | +2,26 % | $9,75 | $10,20 | $9,71 | 30,90K |
| 2026-05-28 | $9,75 | +1,04 % | $9,66 | $9,79 | $9,50 | 76,70K |
| 2026-05-27 | $9,65 | -1,23 % | $9,84 | $9,85 | $9,65 | 19,50K |
| 2026-05-26 | $9,77 | +1,77 % | $9,74 | $9,85 | $9,70 | 17,90K |