First Northwest Bancorp FNWB
NASDAQ · United States · Finance
$10.00-0.01 (-0.10%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |