First Financial Northwest Inc (FFNW) Historical Stock Data
21.33 ↑0.04 (0.19%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FFNW is down -0.26% a day on average. There have been 12 days where First Financial Northwest Inc closed green and 18 days where FFNW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 21.14 | 21.33 | ↑$0.19 (0.90%) | 21.14 | 21.43 | 56.84K |
| 2024-12-19 | 21.49 | 21.29 | ↓$0.20 (-0.93%) | 21.29 | 21.60 | 54.86K |
| 2024-12-18 | 21.92 | 21.48 | ↓$0.44 (-2.01%) | 21.18 | 21.92 | 81.35K |
| 2024-12-17 | 22.05 | 21.85 | ↓$0.20 (-0.91%) | 21.72 | 22.18 | 24.82K |
| 2024-12-16 | 21.99 | 22.11 | ↑$0.12 (0.55%) | 21.99 | 22.14 | 43.99K |
| 2024-12-13 | 22.20 | 22.07 | ↓$0.13 (-0.59%) | 22.06 | 22.37 | 156.55K |
| 2024-12-12 | 22.36 | 22.32 | ↓$0.04 (-0.18%) | 22.10 | 22.38 | 26.05K |
| 2024-12-11 | 22.28 | 22.43 | ↑$0.15 (0.67%) | 22.28 | 22.69 | 24.78K |
| 2024-12-10 | 22.21 | 22.31 | ↑$0.10 (0.45%) | 22.20 | 22.57 | 20.89K |
| 2024-12-09 | 22.25 | 22.31 | ↑$0.06 (0.27%) | 22.25 | 22.50 | 16.22K |
| 2024-12-06 | 22.22 | 22.31 | ↑$0.09 (0.41%) | 21.70 | 22.32 | 21.60K |
| 2024-12-05 | 22.31 | 22.23 | ↓$0.08 (-0.36%) | 22.20 | 22.39 | 11.83K |
| 2024-12-04 | 22.48 | 22.40 | ↓$0.08 (-0.36%) | 22.20 | 22.48 | 13.14K |
| 2024-12-03 | 22.49 | 22.30 | ↓$0.19 (-0.84%) | 22.21 | 22.49 | 12.94K |
| 2024-12-02 | 22.56 | 22.57 | ↑$0.01 (0.04%) | 22.21 | 22.75 | 12.96K |
| 2024-11-29 | 22.76 | 22.60 | ↓$0.16 (-0.70%) | 22.60 | 22.77 | 7.03K |
| 2024-11-27 | 22.81 | 22.70 | ↓$0.11 (-0.48%) | 22.62 | 22.85 | 14.50K |
| 2024-11-26 | 22.51 | 22.67 | ↑$0.17 (0.73%) | 22.51 | 22.77 | 12.43K |
| 2024-11-25 | 22.87 | 22.63 | ↓$0.24 (-1.05%) | 22.62 | 22.87 | 19.74K |
| 2024-11-22 | 22.71 | 22.71 | ↑$0.00 (0.00%) | 22.59 | 22.75 | 10.48K |
| 2024-11-21 | 22.49 | 22.47 | ↓$0.02 (-0.09%) | 22.42 | 22.62 | 20.12K |
| 2024-11-20 | 22.35 | 22.38 | ↑$0.04 (0.16%) | 22.17 | 22.38 | 15.87K |
| 2024-11-19 | 22.26 | 22.25 | ↓$0.01 (-0.04%) | 22.20 | 22.31 | 8.03K |
| 2024-11-18 | 22.15 | 22.28 | ↑$0.13 (0.59%) | 22.15 | 22.32 | 21.38K |
| 2024-11-15 | 22.36 | 22.13 | ↓$0.23 (-1.03%) | 21.95 | 22.36 | 14.81K |
| 2024-11-14 | 22.14 | 22.12 | ↓$0.02 (-0.10%) | 22.01 | 22.15 | 16.90K |
| 2024-11-13 | 22.39 | 22.09 | ↓$0.30 (-1.34%) | 22.09 | 22.58 | 13.83K |
| 2024-11-12 | 22.37 | 22.25 | ↓$0.12 (-0.54%) | 22.20 | 22.61 | 23.92K |
| 2024-11-11 | 22.20 | 22.44 | ↑$0.24 (1.08%) | 22.13 | 22.61 | 15.14K |
| 2024-11-08 | 22.51 | 22.02 | ↓$0.49 (-2.18%) | 21.92 | 22.66 | 40.40K |
Create an account or log in to view more rows.
$FFNW almost time for the running
$FFNW Holding
$FFNW had to buy calls
$FFNW watch this fly!!!!
$FFNW warming up
$FFNW it's going down??
$FFNW Many many bears
$FFNW why spike ?
$FFNW Buy it up so it crashes harder in the next two trading days
$FFNW news?