NasdaqGM - Nasdaq Real Time Price USD

First Northwest Bancorp (FNWB)

Compare
11.41 +0.32 (+2.93%)
As of 11:37 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 18, 2024 11.19 11.41 11.19 11.41 11.41 50,442
Oct 17, 2024 11.22 11.28 10.86 11.09 11.09 20,400
Oct 16, 2024 11.50 11.50 11.05 11.28 11.28 30,500
Oct 15, 2024 10.60 11.48 10.60 11.48 11.48 16,900
Oct 14, 2024 10.54 10.59 10.38 10.43 10.43 14,200
Oct 11, 2024 9.89 10.46 9.89 10.44 10.44 41,200
Oct 10, 2024 9.97 10.09 9.82 9.92 9.92 42,000
Oct 9, 2024 9.91 10.09 9.91 10.00 10.00 29,700
Oct 8, 2024 10.20 10.30 9.86 10.00 10.00 25,500
Oct 7, 2024 10.33 10.40 10.16 10.21 10.21 21,700
Oct 4, 2024 10.35 10.52 10.26 10.36 10.36 20,300
Oct 3, 2024 10.22 10.34 10.04 10.34 10.34 34,500
Oct 2, 2024 10.58 10.58 10.01 10.29 10.29 15,500
Oct 1, 2024 10.60 10.67 10.37 10.40 10.40 9,600
Sep 30, 2024 10.79 10.79 10.60 10.70 10.70 16,800
Sep 27, 2024 10.65 10.75 10.49 10.73 10.73 47,600
Sep 26, 2024 10.50 10.70 10.50 10.53 10.53 14,200
Sep 25, 2024 10.94 10.94 10.42 10.50 10.50 38,500
Sep 24, 2024 10.78 10.84 10.65 10.75 10.75 14,900
Sep 23, 2024 10.64 10.92 10.60 10.61 10.61 13,200
Sep 20, 2024 10.45 10.67 10.45 10.64 10.64 46,600
Sep 19, 2024 10.67 10.73 10.45 10.45 10.45 22,900
Sep 18, 2024 10.77 10.77 10.61 10.61 10.61 6,900
Sep 17, 2024 10.87 10.87 10.67 10.68 10.68 9,800
Sep 16, 2024 10.63 10.91 10.63 10.85 10.85 4,000
Sep 13, 2024 10.67 10.89 10.66 10.82 10.82 10,100
Sep 12, 2024 11.38 11.38 10.37 10.69 10.69 24,300
Sep 11, 2024 10.71 10.72 10.40 10.72 10.72 12,500
Sep 10, 2024 10.91 11.06 10.66 10.72 10.72 8,500
Sep 9, 2024 11.32 11.55 10.99 10.99 10.99 17,400
Sep 6, 2024 11.40 11.55 11.26 11.35 11.35 4,400
Sep 5, 2024 11.68 11.95 11.42 11.57 11.57 11,600
Sep 4, 2024 11.64 11.85 11.54 11.69 11.69 7,700
Sep 3, 2024 11.60 11.64 11.50 11.64 11.64 10,600
Aug 30, 2024 11.45 11.63 11.40 11.56 11.56 15,200
Aug 29, 2024 11.08 11.50 11.08 11.47 11.47 34,900
Aug 28, 2024 10.81 11.06 10.81 11.02 11.02 20,800
Aug 27, 2024 10.62 10.81 10.62 10.76 10.76 31,500
Aug 26, 2024 10.85 10.85 10.65 10.65 10.65 79,600
Aug 23, 2024 10.56 10.80 10.53 10.64 10.64 33,700
Aug 22, 2024 10.50 10.59 10.40 10.48 10.48 23,200
Aug 21, 2024 10.60 10.64 10.42 10.48 10.48 14,700
Aug 20, 2024 10.65 10.80 10.50 10.51 10.51 25,800
Aug 19, 2024 10.60 10.67 10.50 10.60 10.60 21,400
Aug 16, 2024 10.16 10.81 10.13 10.60 10.60 26,900
Aug 15, 2024 10.00 10.16 9.96 10.11 10.11 17,300
Aug 14, 2024 9.99 10.00 9.88 9.92 9.92 9,800
Aug 13, 2024 9.95 10.00 9.76 9.93 9.93 11,300
Aug 12, 2024 9.97 9.97 9.70 9.80 9.80 12,400
Aug 9, 2024 0.07 Dividend
Aug 9, 2024 9.89 9.90 9.80 9.80 9.80 13,200
Aug 8, 2024 10.00 10.00 9.87 9.87 9.80 9,800
Aug 7, 2024 9.89 10.01 9.75 9.94 9.87 15,800
Aug 6, 2024 10.03 10.10 9.92 9.92 9.85 18,100
Aug 5, 2024 10.02 10.12 9.89 10.02 9.95 26,200
Aug 2, 2024 10.05 10.24 9.97 10.11 10.04 19,200
Aug 1, 2024 10.21 10.21 9.90 10.05 9.98 15,700
Jul 31, 2024 10.38 10.90 10.04 10.21 10.14 55,000
Jul 30, 2024 10.49 11.50 10.23 10.37 10.30 62,100
Jul 29, 2024 10.13 10.30 10.13 10.24 10.17 11,500
Jul 26, 2024 10.25 10.25 10.15 10.18 10.11 27,400
Jul 25, 2024 10.65 10.65 10.01 10.24 10.17 12,200
Jul 24, 2024 10.30 10.38 10.15 10.37 10.30 15,700
Jul 23, 2024 10.18 10.47 10.18 10.33 10.26 23,200
Jul 22, 2024 10.25 10.25 10.18 10.25 10.18 10,200
Jul 19, 2024 10.10 10.38 10.10 10.25 10.18 12,200
Jul 18, 2024 10.41 10.50 10.16 10.22 10.15 22,700
Jul 17, 2024 9.61 10.17 9.61 10.17 10.10 52,500
Jul 16, 2024 9.73 9.96 9.70 9.71 9.64 14,000
Jul 15, 2024 9.90 9.95 9.67 9.72 9.65 44,500
Jul 12, 2024 9.75 9.85 9.71 9.75 9.68 22,700
Jul 11, 2024 9.65 10.00 9.63 9.73 9.66 11,300
Jul 10, 2024 9.52 9.67 9.43 9.50 9.43 8,300
Jul 9, 2024 9.50 9.57 9.34 9.45 9.38 24,200
Jul 8, 2024 9.70 9.70 9.43 9.48 9.41 2,700
Jul 5, 2024 9.68 9.68 9.24 9.48 9.41 21,400
Jul 3, 2024 9.60 9.60 9.40 9.50 9.43 14,200
Jul 2, 2024 9.61 9.63 9.51 9.51 9.44 7,100
Jul 1, 2024 9.60 9.69 9.59 9.63 9.56 10,300
Jun 28, 2024 9.68 9.89 9.55 9.69 9.62 19,800
Jun 27, 2024 9.27 9.69 9.27 9.58 9.51 32,600
Jun 26, 2024 8.91 9.18 8.91 9.17 9.10 45,400
Jun 25, 2024 9.01 9.25 8.96 8.96 8.90 18,600
Jun 24, 2024 9.13 9.36 9.10 9.10 9.04 14,300
Jun 21, 2024 9.36 9.40 9.25 9.25 9.18 7,900
Jun 20, 2024 9.41 9.41 9.02 9.39 9.32 18,500
Jun 18, 2024 9.76 9.85 9.30 9.40 9.33 7,100
Jun 17, 2024 9.79 9.82 9.54 9.61 9.54 23,400
Jun 14, 2024 9.74 9.86 9.66 9.69 9.62 2,800
Jun 13, 2024 9.74 9.93 9.71 9.86 9.79 5,700
Jun 12, 2024 10.08 10.08 9.80 9.80 9.73 5,300
Jun 11, 2024 10.08 10.08 9.80 9.89 9.82 3,700
Jun 10, 2024 9.80 10.10 9.80 9.92 9.85 13,100
Jun 7, 2024 10.10 10.14 9.83 9.86 9.79 20,900
Jun 6, 2024 10.40 10.40 10.00 10.08 10.01 12,600
Jun 5, 2024 10.33 10.65 10.04 10.29 10.22 25,400
Jun 4, 2024 10.80 10.80 10.24 10.37 10.30 17,900
Jun 3, 2024 10.90 10.90 10.72 10.84 10.76 12,900
May 31, 2024 10.97 11.09 10.82 10.87 10.79 16,400
May 30, 2024 10.77 11.13 10.77 10.93 10.85 29,700
May 29, 2024 10.72 11.12 10.70 11.06 10.98 16,100
May 28, 2024 11.00 11.30 10.91 11.05 10.97 14,500
May 24, 2024 11.41 11.51 11.04 11.07 10.99 19,900
May 23, 2024 11.13 11.34 11.05 11.20 11.12 13,000
May 22, 2024 11.04 11.38 10.85 11.38 11.30 17,300
May 21, 2024 11.09 11.19 10.85 11.14 11.06 14,600
May 20, 2024 11.21 11.30 10.91 10.95 10.87 9,100
May 17, 2024 11.26 11.39 11.12 11.12 11.04 12,400
May 16, 2024 11.73 11.87 11.25 11.25 11.17 6,500
May 15, 2024 11.00 11.58 11.00 11.57 11.49 18,800
May 14, 2024 10.60 10.87 10.50 10.86 10.78 25,800
May 13, 2024 10.74 10.98 10.56 10.60 10.52 19,700
May 10, 2024 10.55 10.78 10.43 10.73 10.65 95,900
May 9, 2024 0.07 Dividend
May 9, 2024 10.77 10.77 10.20 10.48 10.41 25,500
May 8, 2024 10.78 10.78 10.51 10.65 10.50 9,400
May 7, 2024 10.95 10.95 10.50 10.61 10.47 24,700
May 6, 2024 11.00 11.08 10.71 10.75 10.60 8,200
May 3, 2024 10.54 10.96 10.52 10.71 10.56 9,700
May 2, 2024 10.49 10.60 10.47 10.51 10.37 8,000
May 1, 2024 10.35 10.50 10.20 10.20 10.06 28,200
Apr 30, 2024 10.92 11.15 10.16 10.25 10.11 40,600
Apr 29, 2024 11.13 11.46 11.00 11.05 10.90 11,900
Apr 26, 2024 10.90 11.28 10.71 11.28 11.13 33,900
Apr 25, 2024 11.06 11.06 10.63 10.71 10.56 10,300
Apr 24, 2024 11.19 11.19 10.66 10.82 10.67 11,000
Apr 23, 2024 11.06 11.35 10.67 10.74 10.59 9,400
Apr 22, 2024 10.93 10.94 10.64 10.64 10.50 19,300
Apr 19, 2024 10.49 10.61 10.30 10.60 10.46 12,500
Apr 18, 2024 10.40 10.62 10.03 10.25 10.11 18,200
Apr 17, 2024 11.69 11.69 10.42 10.43 10.29 14,000
Apr 16, 2024 11.52 11.63 11.41 11.41 11.25 3,100
Apr 15, 2024 11.50 11.63 11.46 11.62 11.46 5,400
Apr 12, 2024 11.92 12.27 11.50 11.60 11.44 33,700
Apr 11, 2024 13.17 13.17 11.96 12.01 11.85 16,000
Apr 10, 2024 14.64 14.72 13.21 13.21 13.03 17,500
Apr 9, 2024 15.15 15.29 14.87 14.90 14.70 28,500
Apr 8, 2024 15.20 15.35 15.15 15.26 15.05 11,500
Apr 5, 2024 15.15 15.30 15.05 15.28 15.07 12,700
Apr 4, 2024 15.33 15.50 15.15 15.29 15.08 15,400
Apr 3, 2024 15.75 15.75 15.40 15.40 15.19 8,200
Apr 2, 2024 15.62 15.85 15.62 15.65 15.44 4,700
Apr 1, 2024 15.69 15.78 15.62 15.78 15.57 7,700
Mar 28, 2024 15.78 15.87 15.65 15.65 15.44 6,900
Mar 27, 2024 15.56 15.90 15.56 15.67 15.46 9,500
Mar 26, 2024 15.75 15.75 15.52 15.60 15.39 5,300
Mar 25, 2024 15.49 15.68 15.45 15.65 15.44 7,300
Mar 22, 2024 15.60 15.60 15.40 15.56 15.35 8,900
Mar 21, 2024 15.58 15.80 15.55 15.55 15.34 31,800
Mar 20, 2024 15.26 15.57 15.25 15.57 15.36 12,100
Mar 19, 2024 15.42 15.52 15.30 15.32 15.11 22,200
Mar 18, 2024 15.44 15.54 15.36 15.45 15.24 12,500
Mar 15, 2024 15.57 15.59 15.44 15.55 15.34 48,600
Mar 14, 2024 15.58 15.58 15.34 15.46 15.25 4,100
Mar 13, 2024 15.40 15.60 15.30 15.46 15.25 38,400
Mar 12, 2024 15.79 15.79 15.44 15.51 15.30 10,400
Mar 11, 2024 15.61 15.85 15.60 15.70 15.49 6,000
Mar 8, 2024 15.79 15.79 15.28 15.69 15.48 21,800
Mar 7, 2024 15.75 15.84 15.65 15.69 15.48 8,800
Mar 6, 2024 15.65 16.00 15.60 15.75 15.54 17,100
Mar 5, 2024 15.60 15.83 15.47 15.74 15.53 17,500
Mar 4, 2024 15.61 15.86 15.60 15.68 15.46 9,100
Mar 1, 2024 15.61 15.90 15.50 15.68 15.47 12,100
Feb 29, 2024 15.62 16.00 15.59 15.68 15.47 25,100
Feb 28, 2024 15.52 15.68 15.52 15.60 15.39 13,000
Feb 27, 2024 15.34 15.73 15.26 15.63 15.42 8,800
Feb 26, 2024 15.25 15.46 15.08 15.38 15.17 37,400
Feb 23, 2024 15.00 15.40 14.98 15.37 15.16 10,200
Feb 22, 2024 15.00 15.00 14.86 15.00 14.80 14,400
Feb 21, 2024 14.72 15.00 14.72 14.91 14.71 14,500
Feb 20, 2024 14.87 14.93 14.61 14.72 14.52 94,100
Feb 16, 2024 14.52 14.98 14.51 14.82 14.62 10,500
Feb 15, 2024 14.39 14.87 14.35 14.72 14.52 12,500
Feb 14, 2024 14.01 14.29 13.97 14.27 14.08 11,500
Feb 13, 2024 13.91 14.14 13.75 14.00 13.81 72,700
Feb 12, 2024 13.80 14.28 13.80 14.16 13.97 18,300
Feb 9, 2024 13.45 13.93 13.45 13.77 13.58 16,800
Feb 8, 2024 0.07 Dividend
Feb 8, 2024 13.01 13.57 13.00 13.44 13.26 57,900
Feb 7, 2024 13.10 13.35 12.97 13.19 12.94 11,300
Feb 6, 2024 13.64 13.68 13.13 13.17 12.92 11,500
Feb 5, 2024 13.80 13.97 13.60 13.61 13.35 15,600
Feb 2, 2024 14.05 14.34 13.75 13.94 13.68 27,300
Feb 1, 2024 14.41 14.84 14.10 14.35 14.08 9,000
Jan 31, 2024 14.90 14.90 14.48 14.54 14.27 3,600
Jan 30, 2024 15.06 15.10 14.90 14.99 14.71 4,100
Jan 29, 2024 15.01 15.14 14.82 15.06 14.78 4,400
Jan 26, 2024 14.23 14.93 14.20 14.93 14.65 8,100
Jan 25, 2024 13.92 14.37 13.92 14.37 14.10 8,900
Jan 24, 2024 14.27 14.29 14.11 14.11 13.84 2,700
Jan 23, 2024 14.00 14.31 14.00 14.03 13.77 7,100
Jan 22, 2024 13.85 14.15 13.85 14.01 13.75 11,800
Jan 19, 2024 13.81 14.08 13.74 13.85 13.59 16,300
Jan 18, 2024 13.80 14.12 13.80 13.93 13.67 11,300
Jan 17, 2024 13.91 14.20 13.85 13.89 13.63 15,500
Jan 16, 2024 14.25 14.39 14.10 14.10 13.83 15,800
Jan 12, 2024 14.42 14.80 14.35 14.42 14.15 9,600
Jan 11, 2024 14.81 15.08 14.50 14.50 14.23 10,300
Jan 10, 2024 15.24 15.33 14.94 14.94 14.66 5,300
Jan 9, 2024 15.45 15.45 15.07 15.21 14.92 10,900
Jan 8, 2024 15.41 15.67 15.39 15.39 15.10 9,500
Jan 5, 2024 15.66 15.99 15.50 15.50 15.21 15,800
Jan 4, 2024 15.85 16.00 15.70 15.77 15.47 16,700
Jan 3, 2024 15.96 16.10 15.93 16.09 15.79 3,900
Jan 2, 2024 15.82 16.12 15.82 16.00 15.70 8,400
Dec 29, 2023 15.87 15.98 15.79 15.94 15.64 11,300
Dec 28, 2023 15.89 15.90 15.77 15.84 15.54 12,400
Dec 27, 2023 15.75 15.90 15.70 15.79 15.49 24,200
Dec 26, 2023 15.87 15.87 15.74 15.82 15.52 10,200
Dec 22, 2023 15.85 15.85 15.53 15.80 15.50 15,200
Dec 21, 2023 15.88 15.95 15.80 15.80 15.50 4,100
Dec 20, 2023 15.77 15.94 15.61 15.77 15.47 10,600
Dec 19, 2023 15.59 15.79 15.53 15.73 15.43 20,100
Dec 18, 2023 15.73 15.73 15.62 15.62 15.33 6,300
Dec 15, 2023 15.56 15.80 15.40 15.61 15.32 21,100
Dec 14, 2023 15.60 15.82 15.60 15.61 15.32 9,500
Dec 13, 2023 15.43 15.55 15.25 15.44 15.15 8,200
Dec 12, 2023 15.24 15.46 15.02 15.27 14.98 15,900
Dec 11, 2023 15.14 15.38 15.02 15.25 14.96 10,000
Dec 8, 2023 15.00 15.38 14.91 15.21 14.92 9,200
Dec 7, 2023 14.94 15.00 14.80 14.88 14.60 5,900
Dec 6, 2023 14.75 14.99 14.70 14.81 14.53 12,000
Dec 5, 2023 14.88 14.90 14.73 14.75 14.47 7,200
Dec 4, 2023 14.74 14.85 14.74 14.78 14.50 9,600
Dec 1, 2023 14.79 14.99 14.66 14.70 14.42 15,000
Nov 30, 2023 14.75 14.95 14.64 14.76 14.48 8,300
Nov 29, 2023 14.75 14.90 14.62 14.69 14.41 15,600
Nov 28, 2023 14.70 14.70 14.57 14.69 14.41 5,400
Nov 27, 2023 14.72 14.72 14.61 14.64 14.36 12,900
Nov 24, 2023 14.50 14.72 14.50 14.71 14.43 11,800
Nov 22, 2023 14.52 14.65 14.40 14.65 14.37 11,000
Nov 21, 2023 14.40 14.63 13.53 14.52 14.25 16,700
Nov 20, 2023 14.59 14.70 14.40 14.46 14.19 12,100
Nov 17, 2023 14.72 14.72 14.35 14.53 14.26 16,500
Nov 16, 2023 14.70 14.75 14.45 14.66 14.38 5,200
Nov 15, 2023 14.70 14.75 14.53 14.64 14.36 11,300
Nov 14, 2023 14.30 14.94 14.25 14.63 14.35 17,100
Nov 13, 2023 13.50 14.22 13.50 14.12 13.85 15,400
Nov 10, 2023 13.37 13.70 13.37 13.38 13.13 7,000
Nov 9, 2023 0.07 Dividend
Nov 9, 2023 13.25 13.37 13.14 13.27 13.02 14,000
Nov 8, 2023 13.05 13.28 13.05 13.25 12.93 11,900
Nov 7, 2023 13.03 13.27 13.03 13.13 12.81 6,400
Nov 6, 2023 13.08 13.27 12.92 13.16 12.84 13,400
Nov 3, 2023 12.94 13.29 12.77 12.89 12.58 13,300
Nov 2, 2023 12.68 13.05 12.55 12.75 12.44 43,300
Nov 1, 2023 12.92 13.08 12.54 12.67 12.37 23,400
Oct 31, 2023 13.11 13.11 12.65 12.99 12.68 27,200
Oct 30, 2023 13.19 13.33 12.95 12.99 12.68 11,800
Oct 27, 2023 13.01 13.20 12.93 13.03 12.72 20,800
Oct 26, 2023 12.80 13.27 12.78 12.90 12.59 15,200
Oct 25, 2023 12.52 12.58 12.10 12.43 12.13 25,500
Oct 24, 2023 12.17 12.34 12.01 12.29 11.99 13,100
Oct 23, 2023 12.45 12.48 12.06 12.33 12.03 21,500
Oct 20, 2023 12.56 12.56 12.26 12.46 12.16 14,500
Oct 19, 2023 12.40 12.80 12.40 12.66 12.36 5,000
Oct 18, 2023 12.74 12.74 12.61 12.66 12.36 900

Related Tickers