NasdaqGS - Nasdaq Real Time Price USD

First Financial Northwest, Inc. (FFNW)

Compare
22.90 -0.15 (-0.65%)
As of 10:53 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 18, 2024 23.05 23.05 22.84 22.90 22.90 3,837
Oct 17, 2024 22.81 23.05 22.81 23.05 23.05 21,800
Oct 16, 2024 22.97 23.09 22.77 22.97 22.97 43,800
Oct 15, 2024 22.85 23.50 22.71 22.99 22.99 61,200
Oct 14, 2024 22.82 22.91 22.70 22.77 22.77 16,300
Oct 11, 2024 22.74 23.18 22.74 23.00 23.00 70,700
Oct 10, 2024 22.46 22.64 22.46 22.62 22.62 509,800
Oct 9, 2024 22.50 22.75 22.43 22.63 22.63 17,000
Oct 8, 2024 22.45 22.66 22.45 22.64 22.64 12,400
Oct 7, 2024 22.57 22.61 22.27 22.52 22.52 19,800
Oct 4, 2024 22.44 22.65 22.37 22.44 22.44 29,200
Oct 3, 2024 22.40 22.56 22.20 22.34 22.34 38,600
Oct 2, 2024 22.30 22.56 22.20 22.40 22.40 27,700
Oct 1, 2024 22.39 22.42 22.22 22.37 22.37 27,000
Sep 30, 2024 22.11 22.58 22.11 22.52 22.52 28,800
Sep 27, 2024 22.31 22.47 22.23 22.23 22.23 20,100
Sep 26, 2024 22.26 22.43 22.26 22.43 22.43 12,800
Sep 25, 2024 22.26 22.49 22.11 22.39 22.39 17,800
Sep 24, 2024 22.54 22.54 22.24 22.24 22.24 17,900
Sep 23, 2024 22.75 22.75 22.42 22.54 22.54 14,800
Sep 20, 2024 22.57 22.75 22.57 22.75 22.75 107,300
Sep 19, 2024 22.76 22.76 22.68 22.75 22.75 26,300
Sep 18, 2024 22.48 22.77 22.29 22.58 22.58 31,900
Sep 17, 2024 22.65 22.67 22.50 22.61 22.61 22,100
Sep 16, 2024 22.57 22.75 22.45 22.58 22.58 27,300
Sep 13, 2024 22.41 22.68 22.41 22.68 22.68 13,200
Sep 12, 2024 22.63 22.63 22.48 22.52 22.52 17,200
Sep 11, 2024 22.58 22.59 22.06 22.59 22.59 30,800
Sep 10, 2024 22.44 22.68 22.44 22.65 22.65 21,100
Sep 9, 2024 22.59 22.66 22.39 22.57 22.57 30,100
Sep 6, 2024 22.53 22.75 22.42 22.59 22.59 48,000
Sep 5, 2024 22.60 22.68 22.55 22.64 22.64 26,500
Sep 4, 2024 22.49 22.63 22.49 22.59 22.59 18,700
Sep 3, 2024 22.53 22.73 22.32 22.64 22.64 33,000
Aug 30, 2024 22.57 22.70 22.44 22.70 22.70 18,700
Aug 29, 2024 22.73 22.77 22.67 22.75 22.75 44,800
Aug 28, 2024 22.35 22.88 22.30 22.75 22.75 40,200
Aug 27, 2024 22.10 22.71 21.98 22.38 22.38 103,000
Aug 26, 2024 22.40 22.40 22.17 22.24 22.24 69,700
Aug 23, 2024 22.38 22.50 22.23 22.36 22.36 35,500
Aug 22, 2024 22.38 22.39 22.11 22.22 22.22 9,500
Aug 21, 2024 22.22 22.31 21.98 22.27 22.27 14,600
Aug 20, 2024 22.17 22.17 21.84 22.05 22.05 17,500
Aug 19, 2024 22.02 22.23 22.02 22.17 22.17 11,900
Aug 16, 2024 22.14 22.45 21.97 22.02 22.02 16,800
Aug 15, 2024 21.80 22.20 21.80 22.12 22.12 105,600
Aug 14, 2024 21.50 21.63 21.48 21.59 21.59 15,500
Aug 13, 2024 21.88 22.06 21.49 21.67 21.67 23,000
Aug 12, 2024 21.31 21.85 21.27 21.76 21.76 94,200
Aug 9, 2024 21.02 21.23 20.66 21.10 21.10 107,300
Aug 8, 2024 21.70 21.70 21.10 21.14 21.14 92,300
Aug 7, 2024 21.13 21.27 20.93 21.23 21.23 71,400
Aug 6, 2024 21.17 21.60 21.00 21.10 21.10 76,800
Aug 5, 2024 20.96 21.40 20.74 21.27 21.27 57,800
Aug 2, 2024 20.96 21.20 20.96 21.11 21.11 32,900
Aug 1, 2024 21.41 21.41 21.03 21.10 21.10 43,500
Jul 31, 2024 21.92 22.02 21.51 21.51 21.51 39,600
Jul 30, 2024 21.85 22.06 21.77 21.81 21.81 40,800
Jul 29, 2024 22.41 22.41 21.85 21.86 21.86 27,300
Jul 26, 2024 21.52 22.37 21.52 22.37 22.37 53,800
Jul 25, 2024 22.15 22.20 21.70 21.85 21.85 57,800
Jul 24, 2024 22.36 22.36 21.92 22.18 22.18 45,500
Jul 23, 2024 21.86 22.48 21.86 22.41 22.41 63,900
Jul 22, 2024 22.03 22.04 21.95 21.97 21.97 42,100
Jul 19, 2024 22.34 22.38 22.02 22.02 22.02 22,400
Jul 18, 2024 22.43 22.43 22.21 22.30 22.30 29,700
Jul 17, 2024 22.35 22.48 22.23 22.42 22.42 73,200
Jul 16, 2024 22.16 22.48 21.98 22.24 22.24 53,700
Jul 15, 2024 21.80 22.17 21.80 21.97 21.97 68,400
Jul 12, 2024 21.67 21.84 21.64 21.72 21.72 41,900
Jul 11, 2024 20.94 21.67 20.94 21.57 21.57 41,900
Jul 10, 2024 20.84 21.07 20.75 20.99 20.99 16,000
Jul 9, 2024 21.08 21.08 20.82 20.95 20.95 19,100
Jul 8, 2024 20.92 21.36 20.91 20.96 20.96 33,200
Jul 5, 2024 21.45 21.45 20.81 20.96 20.96 28,500
Jul 3, 2024 21.60 21.69 21.36 21.40 21.40 13,600
Jul 2, 2024 21.12 21.72 21.12 21.60 21.60 48,000
Jul 1, 2024 21.29 21.32 21.07 21.23 21.23 41,400
Jun 28, 2024 20.66 21.36 20.65 21.13 21.13 930,000
Jun 27, 2024 20.59 21.05 20.50 20.74 20.74 57,400
Jun 26, 2024 20.50 20.74 20.27 20.68 20.68 55,800
Jun 25, 2024 20.55 20.67 20.52 20.60 20.60 25,800
Jun 24, 2024 20.89 20.89 20.53 20.53 20.53 24,000
Jun 21, 2024 20.76 20.87 20.66 20.87 20.87 35,700
Jun 20, 2024 20.81 21.12 20.65 20.65 20.65 31,400
Jun 18, 2024 21.00 21.20 20.81 20.81 20.81 24,100
Jun 17, 2024 20.92 21.16 20.92 20.96 20.96 23,000
Jun 14, 2024 21.01 21.11 21.00 21.00 21.00 21,100
Jun 13, 2024 20.95 21.12 20.95 21.00 21.00 25,300
Jun 12, 2024 21.33 21.33 20.91 21.06 21.06 34,300
Jun 11, 2024 20.92 21.07 20.92 20.93 20.93 37,800
Jun 10, 2024 20.91 21.08 20.90 20.97 20.97 30,400
Jun 7, 2024 0.13 Dividend
Jun 7, 2024 21.05 21.13 20.91 20.94 20.94 17,400
Jun 6, 2024 21.35 21.35 20.91 20.91 20.78 16,100
Jun 5, 2024 21.00 21.15 21.00 21.00 20.87 13,200
Jun 4, 2024 20.95 21.10 20.91 21.06 20.93 17,500
Jun 3, 2024 21.33 21.42 21.01 21.06 20.93 14,200
May 31, 2024 21.33 21.45 21.22 21.25 21.12 15,900
May 30, 2024 20.85 21.39 20.85 21.22 21.09 11,400
May 29, 2024 21.15 21.28 20.93 21.14 21.01 26,200
May 28, 2024 21.28 21.33 20.99 21.04 20.91 27,300
May 24, 2024 21.26 21.26 21.14 21.14 21.01 15,300
May 23, 2024 21.47 21.55 21.17 21.31 21.18 14,600
May 22, 2024 21.28 21.48 21.27 21.48 21.35 14,100
May 21, 2024 21.06 21.45 21.06 21.36 21.23 20,800
May 20, 2024 21.16 21.65 20.62 21.09 20.96 23,800
May 17, 2024 21.40 21.75 21.40 21.51 21.38 24,500
May 16, 2024 21.64 21.75 21.47 21.47 21.34 22,600
May 15, 2024 20.85 21.60 20.85 21.60 21.47 57,000
May 14, 2024 20.70 20.89 20.65 20.89 20.76 20,300
May 13, 2024 20.78 20.81 20.64 20.64 20.51 15,800
May 10, 2024 20.80 20.87 20.76 20.76 20.63 26,400
May 9, 2024 20.37 20.79 20.37 20.79 20.66 27,000
May 8, 2024 20.44 20.49 20.36 20.48 20.35 17,200
May 7, 2024 20.48 20.59 20.35 20.37 20.24 27,000
May 6, 2024 20.44 20.59 20.35 20.35 20.22 33,000
May 3, 2024 20.33 20.46 20.30 20.40 20.27 22,500
May 2, 2024 20.30 20.38 20.21 20.31 20.18 36,800
May 1, 2024 20.30 20.40 20.15 20.17 20.04 61,400
Apr 30, 2024 20.46 20.46 20.32 20.37 20.24 40,500
Apr 29, 2024 20.48 20.53 20.41 20.42 20.29 20,300
Apr 26, 2024 20.52 20.59 20.44 20.48 20.35 35,900
Apr 25, 2024 20.44 20.57 20.35 20.50 20.37 51,900
Apr 24, 2024 20.40 20.57 20.40 20.50 20.37 36,200
Apr 23, 2024 20.31 20.59 20.31 20.51 20.38 66,000
Apr 22, 2024 20.35 20.59 20.35 20.37 20.24 37,700
Apr 19, 2024 20.35 20.42 20.30 20.36 20.23 28,700
Apr 18, 2024 20.31 20.42 20.31 20.33 20.20 23,500
Apr 17, 2024 20.33 20.53 20.30 20.37 20.24 34,600
Apr 16, 2024 20.36 20.51 20.30 20.40 20.27 36,700
Apr 15, 2024 20.38 20.55 20.35 20.44 20.31 35,000
Apr 12, 2024 20.36 20.55 20.33 20.38 20.25 32,000
Apr 11, 2024 20.33 20.59 20.33 20.54 20.41 36,900
Apr 10, 2024 20.38 20.49 20.31 20.42 20.29 33,300
Apr 9, 2024 20.45 20.55 20.40 20.40 20.27 31,800
Apr 8, 2024 20.59 20.59 20.47 20.48 20.35 10,000
Apr 5, 2024 20.43 20.59 20.39 20.54 20.41 14,800
Apr 4, 2024 20.49 20.62 20.37 20.37 20.24 27,400
Apr 3, 2024 20.67 20.77 20.47 20.48 20.35 15,700
Apr 2, 2024 20.75 20.87 20.50 20.57 20.44 39,500
Apr 1, 2024 20.40 20.73 20.40 20.69 20.56 32,800
Mar 28, 2024 20.73 20.89 20.56 20.56 20.43 41,800
Mar 27, 2024 20.53 20.81 20.53 20.61 20.48 29,500
Mar 26, 2024 20.51 20.68 20.51 20.56 20.43 19,000
Mar 25, 2024 20.67 20.79 20.45 20.45 20.32 16,700
Mar 22, 2024 20.76 20.76 20.55 20.57 20.44 15,600
Mar 21, 2024 20.81 20.85 20.52 20.61 20.48 27,200
Mar 20, 2024 20.50 20.90 20.36 20.78 20.65 28,100
Mar 19, 2024 20.40 20.63 20.33 20.44 20.31 25,400
Mar 18, 2024 20.49 20.58 20.35 20.35 20.22 36,400
Mar 15, 2024 20.12 20.66 20.12 20.62 20.49 42,200
Mar 14, 2024 0.13 Dividend
Mar 14, 2024 20.60 20.60 20.10 20.12 19.99 37,400
Mar 13, 2024 20.80 20.81 20.57 20.57 20.31 30,500
Mar 12, 2024 20.71 20.84 20.64 20.75 20.49 14,900
Mar 11, 2024 20.83 20.84 20.65 20.65 20.39 20,400
Mar 8, 2024 20.82 20.90 20.65 20.79 20.53 17,500
Mar 7, 2024 20.71 20.88 20.69 20.88 20.62 18,000
Mar 6, 2024 20.80 20.88 20.61 20.68 20.42 25,100
Mar 5, 2024 20.85 20.91 20.55 20.57 20.31 61,700
Mar 4, 2024 20.73 20.82 20.71 20.75 20.49 19,500
Mar 1, 2024 20.74 20.85 20.70 20.81 20.55 29,800
Feb 29, 2024 20.74 20.77 20.67 20.72 20.46 21,200
Feb 28, 2024 20.85 20.89 20.66 20.66 20.40 28,400
Feb 27, 2024 20.85 20.97 20.85 20.85 20.59 33,100
Feb 26, 2024 20.89 20.94 20.85 20.86 20.60 17,600
Feb 23, 2024 20.99 20.99 20.87 20.87 20.61 22,900
Feb 22, 2024 20.86 21.00 20.85 20.97 20.71 22,300
Feb 21, 2024 20.87 20.95 20.85 20.86 20.60 19,900
Feb 20, 2024 20.86 20.99 20.85 20.85 20.59 25,000
Feb 16, 2024 20.80 20.97 20.80 20.93 20.67 19,100
Feb 15, 2024 20.80 20.99 20.55 20.55 20.29 27,700
Feb 14, 2024 20.83 20.99 20.83 20.85 20.59 35,600
Feb 13, 2024 20.85 20.99 20.75 20.75 20.49 21,200
Feb 12, 2024 20.56 20.93 20.56 20.80 20.54 17,900
Feb 9, 2024 20.65 20.76 20.63 20.65 20.39 12,000
Feb 8, 2024 20.68 20.79 20.59 20.61 20.35 23,800
Feb 7, 2024 20.71 20.97 20.63 20.67 20.41 27,200
Feb 6, 2024 20.85 20.91 20.70 20.80 20.54 25,000
Feb 5, 2024 20.77 20.93 20.75 20.93 20.67 13,000
Feb 2, 2024 20.91 20.96 20.75 20.95 20.69 22,000
Feb 1, 2024 20.80 20.96 20.75 20.87 20.61 18,100
Jan 31, 2024 20.89 20.99 20.82 20.88 20.62 11,200
Jan 30, 2024 20.65 21.00 20.65 21.00 20.74 33,800
Jan 29, 2024 20.71 20.88 20.55 20.78 20.52 28,700
Jan 26, 2024 20.71 20.88 20.70 20.82 20.56 29,800
Jan 25, 2024 20.77 20.84 20.75 20.84 20.58 21,200
Jan 24, 2024 20.51 20.90 20.51 20.84 20.58 23,400
Jan 23, 2024 20.55 20.80 20.50 20.61 20.35 77,300
Jan 22, 2024 20.91 20.91 20.50 20.65 20.39 79,300
Jan 19, 2024 20.85 20.97 20.75 20.95 20.69 44,100
Jan 18, 2024 20.70 20.98 20.70 20.97 20.71 8,500
Jan 17, 2024 20.72 20.85 20.65 20.75 20.49 22,400
Jan 16, 2024 20.26 20.83 20.26 20.73 20.47 71,800
Jan 12, 2024 20.26 20.74 20.25 20.65 20.39 95,600
Jan 11, 2024 20.53 22.17 19.20 20.25 20.00 349,200
Jan 10, 2024 13.78 13.83 13.46 13.68 13.51 7,500
Jan 9, 2024 13.83 13.83 13.58 13.58 13.41 2,400
Jan 8, 2024 13.97 13.97 13.16 13.75 13.58 5,800
Jan 5, 2024 13.90 13.97 13.69 13.82 13.65 10,900
Jan 4, 2024 13.51 13.86 13.51 13.85 13.68 8,600
Jan 3, 2024 13.55 13.82 13.55 13.73 13.56 2,200
Jan 2, 2024 13.65 13.66 13.53 13.60 13.43 2,300
Dec 29, 2023 13.61 13.70 13.48 13.48 13.31 2,200
Dec 28, 2023 13.86 13.86 13.60 13.75 13.58 3,700
Dec 27, 2023 13.93 13.93 13.74 13.78 13.61 2,600
Dec 26, 2023 13.68 13.98 13.62 13.82 13.65 2,200
Dec 22, 2023 13.55 13.88 13.48 13.76 13.59 8,200
Dec 21, 2023 13.50 13.50 13.30 13.40 13.23 8,800
Dec 20, 2023 13.16 13.57 13.13 13.42 13.25 14,000
Dec 19, 2023 13.23 13.73 13.23 13.50 13.33 6,400
Dec 18, 2023 12.93 13.47 12.93 13.40 13.23 3,600
Dec 15, 2023 12.99 13.34 12.98 13.34 13.17 11,300
Dec 14, 2023 12.74 13.07 12.60 12.78 12.62 29,600
Dec 13, 2023 12.36 12.85 12.24 12.75 12.59 17,400
Dec 12, 2023 12.30 12.44 12.30 12.36 12.21 8,600
Dec 11, 2023 12.37 12.42 12.30 12.30 12.15 4,700
Dec 8, 2023 12.40 12.59 12.21 12.49 12.33 2,600
Dec 7, 2023 0.13 Dividend
Dec 7, 2023 12.57 12.58 12.50 12.50 12.34 7,500
Dec 6, 2023 12.19 12.38 12.19 12.38 12.10 1,500
Dec 5, 2023 12.41 12.72 12.22 12.30 12.02 3,800
Dec 4, 2023 12.10 12.68 12.10 12.23 11.95 9,200
Dec 1, 2023 12.04 12.25 11.98 12.24 11.96 7,600
Nov 30, 2023 11.96 12.13 11.96 12.07 11.79 2,500
Nov 29, 2023 11.80 12.05 11.80 11.96 11.69 8,500
Nov 28, 2023 11.55 11.61 11.43 11.61 11.34 43,000
Nov 27, 2023 11.50 11.64 11.45 11.54 11.28 35,200
Nov 24, 2023 11.20 11.66 11.20 11.66 11.39 6,800
Nov 22, 2023 11.20 11.20 11.03 11.03 10.78 2,600
Nov 21, 2023 11.00 11.21 10.95 11.21 10.95 4,400
Nov 20, 2023 11.12 11.27 11.12 11.15 10.90 1,300
Nov 17, 2023 11.11 11.29 11.11 11.29 11.03 4,000
Nov 16, 2023 10.98 10.98 10.98 10.98 10.73 1,000
Nov 15, 2023 11.10 11.16 10.93 10.93 10.68 3,100
Nov 14, 2023 11.20 11.95 11.08 11.08 10.83 2,200
Nov 13, 2023 11.12 11.12 10.91 10.91 10.66 2,100
Nov 10, 2023 11.29 11.29 11.29 11.29 11.03 1,000
Nov 9, 2023 11.45 11.45 10.92 11.04 10.79 3,700
Nov 8, 2023 11.15 11.15 10.90 10.91 10.66 3,000
Nov 7, 2023 11.00 11.00 11.00 11.00 10.75 1,900
Nov 6, 2023 11.23 11.23 10.99 10.99 10.74 1,800
Nov 3, 2023 11.20 11.24 10.78 10.93 10.68 2,400
Nov 2, 2023 11.00 11.00 11.00 11.00 10.75 1,600
Nov 1, 2023 10.90 10.97 10.82 10.82 10.57 1,400
Oct 31, 2023 10.95 11.10 10.84 10.84 10.59 1,400
Oct 30, 2023 11.21 11.31 10.81 11.26 11.00 5,400
Oct 27, 2023 10.49 11.20 10.49 11.17 10.91 8,100
Oct 26, 2023 10.23 10.67 10.23 10.52 10.28 11,300
Oct 25, 2023 10.97 11.38 10.09 10.11 9.88 26,400
Oct 24, 2023 11.17 11.17 10.86 10.88 10.63 5,300
Oct 23, 2023 11.34 11.36 11.02 11.02 10.77 11,400
Oct 20, 2023 11.51 11.51 11.13 11.36 11.10 5,400
Oct 19, 2023 11.37 11.61 11.27 11.50 11.24 20,300
Oct 18, 2023 11.65 11.83 11.31 11.67 11.40 13,400

Related Tickers