First Financial Northwest... (FFNW)
22.65
-0.01 (-0.04%)
At close: Apr 01, 2025, 1:53 PM
First Financial Northwest Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 22.60 | 22.76 | 22.56 | 22.66 | -0.01 | -0.04% | 70,877 |
| Mar 28, 2025 | 22.62 | 22.72 | 22.61 | 22.67 | 0.02 | 0.09% | 38,300 |
| Mar 27, 2025 | 22.75 | 22.76 | 22.63 | 22.65 | -0.06 | -0.26% | 57,400 |
| Mar 26, 2025 | 22.65 | 22.76 | 22.65 | 22.71 | 0.03 | 0.13% | 36,500 |
| Mar 25, 2025 | 22.74 | 22.74 | 22.68 | 22.68 | -0.02 | -0.09% | 31,200 |
| Mar 24, 2025 | 22.76 | 22.76 | 22.64 | 22.70 | 0.06 | 0.27% | 64,839 |
| Mar 21, 2025 | 22.65 | 22.75 | 22.60 | 22.64 | -0.03 | -0.13% | 84,939 |
| Mar 20, 2025 | 22.65 | 22.76 | 22.65 | 22.67 | 0.01 | 0.04% | 51,831 |
| Mar 19, 2025 | 22.75 | 22.78 | 22.66 | 22.66 | -0.02 | -0.09% | 54,019 |
| Mar 18, 2025 | 22.59 | 22.74 | 22.59 | 22.68 | 0.08 | 0.35% | 90,100 |
| Mar 17, 2025 | 22.65 | 22.70 | 22.58 | 22.60 | 0.07 | 0.31% | 53,028 |
| Mar 14, 2025 | 22.63 | 22.68 | 22.53 | 22.53 | -0.11 | -0.49% | 61,400 |
| Mar 13, 2025 | 22.66 | 22.75 | 22.30 | 22.64 | 3.09 | 15.81% | 264,138 |
| Mar 12, 2025 | 19.46 | 19.63 | 19.14 | 19.55 | 0.06 | 0.31% | 59,104 |
| Mar 11, 2025 | 19.93 | 20.05 | 19.42 | 19.49 | -0.36 | -1.81% | 39,800 |
| Mar 10, 2025 | 19.50 | 20.05 | 19.50 | 19.85 | 0.00 | 0.00% | 47,500 |
| Mar 7, 2025 | 20.03 | 20.33 | 19.60 | 19.85 | -0.22 | -1.10% | 39,440 |
| Mar 6, 2025 | 20.49 | 20.49 | 18.03 | 20.07 | -0.48 | -2.34% | 68,600 |
| Mar 5, 2025 | 20.85 | 20.98 | 20.45 | 20.55 | -0.25 | -1.20% | 61,841 |
| Mar 4, 2025 | 21.05 | 21.14 | 20.78 | 20.80 | -0.33 | -1.56% | 32,207 |
| Mar 3, 2025 | 21.26 | 21.30 | 21.12 | 21.13 | -0.17 | -0.80% | 22,400 |
| Feb 28, 2025 | 21.28 | 21.30 | 21.03 | 21.30 | 0.12 | 0.57% | 59,939 |
| Feb 27, 2025 | 21.16 | 21.26 | 21.03 | 21.18 | -0.08 | -0.38% | 30,124 |
| Feb 26, 2025 | 21.21 | 21.30 | 21.16 | 21.26 | -0.01 | -0.05% | 21,700 |
| Feb 25, 2025 | 21.26 | 21.41 | 21.23 | 21.27 | 0.12 | 0.57% | 25,146 |
| Feb 24, 2025 | 21.44 | 21.47 | 21.05 | 21.15 | -0.28 | -1.31% | 32,314 |
| Feb 21, 2025 | 21.52 | 21.66 | 21.41 | 21.43 | -0.05 | -0.23% | 29,147 |
| Feb 20, 2025 | 21.53 | 21.53 | 21.44 | 21.48 | -0.05 | -0.23% | 8,400 |
| Feb 19, 2025 | 21.46 | 21.55 | 21.41 | 21.53 | 0.13 | 0.61% | 16,201 |
| Feb 18, 2025 | 21.32 | 21.61 | 21.32 | 21.40 | 0.06 | 0.28% | 13,524 |
| Feb 14, 2025 | 21.55 | 21.55 | 21.34 | 21.34 | -0.15 | -0.70% | 15,100 |
| Feb 13, 2025 | 21.61 | 21.64 | 21.35 | 21.49 | -0.11 | -0.51% | 19,300 |
| Feb 12, 2025 | 21.55 | 21.70 | 21.48 | 21.60 | -0.07 | -0.32% | 27,400 |
| Feb 11, 2025 | 21.55 | 21.79 | 21.54 | 21.67 | 0.01 | 0.05% | 16,626 |
| Feb 10, 2025 | 21.48 | 21.79 | 21.48 | 21.66 | 0.14 | 0.65% | 11,500 |
| Feb 7, 2025 | 21.43 | 21.57 | 21.35 | 21.52 | -0.03 | -0.14% | 15,533 |
| Feb 6, 2025 | 21.31 | 21.56 | 21.31 | 21.55 | 0.05 | 0.23% | 9,900 |
| Feb 5, 2025 | 21.36 | 21.50 | 21.34 | 21.50 | 0.19 | 0.89% | 11,339 |
| Feb 4, 2025 | 21.04 | 21.31 | 21.04 | 21.31 | 0.17 | 0.80% | 6,800 |
| Feb 3, 2025 | 21.04 | 21.26 | 21.00 | 21.14 | 0.00 | 0.00% | 13,700 |
| Jan 31, 2025 | 21.11 | 21.30 | 21.05 | 21.14 | -0.22 | -1.03% | 20,846 |
| Jan 30, 2025 | 21.61 | 21.64 | 21.32 | 21.36 | -0.25 | -1.16% | 11,400 |
| Jan 29, 2025 | 21.50 | 21.63 | 21.34 | 21.61 | 0.13 | 0.61% | 19,200 |
| Jan 28, 2025 | 21.39 | 21.48 | 21.31 | 21.48 | 0.23 | 1.08% | 16,000 |
| Jan 27, 2025 | 20.98 | 21.36 | 20.81 | 21.25 | 0.33 | 1.58% | 56,324 |
| Jan 24, 2025 | 21.00 | 21.00 | 20.89 | 20.92 | -0.16 | -0.76% | 14,714 |
| Jan 23, 2025 | 20.79 | 21.08 | 20.78 | 21.08 | 0.21 | 1.01% | 13,831 |
| Jan 22, 2025 | 21.16 | 21.16 | 20.87 | 20.87 | -0.37 | -1.74% | 17,941 |
| Jan 21, 2025 | 20.95 | 21.25 | 20.95 | 21.24 | 0.17 | 0.81% | 52,121 |
| Jan 17, 2025 | 20.95 | 21.14 | 20.95 | 21.07 | 0.16 | 0.77% | 30,500 |