First Financial Northwest Inc (FFNW) Historical Stock Data
22.38 ↑0.13 (0.58%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FFNW is down -0.16% a day on average. There have been 14 days where First Financial Northwest Inc closed green and 16 days where FFNW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 22.80 | 22.51 | ↓$0.29 (-1.27%) | 22.40 | 22.90 | 29.91K |
| 2024-11-06 | 22.69 | 22.89 | ↑$0.20 (0.88%) | 22.09 | 23.20 | 77.68K |
| 2024-11-05 | 22.14 | 22.41 | ↑$0.27 (1.22%) | 22.14 | 22.43 | 21.48K |
| 2024-11-04 | 22.36 | 22.11 | ↓$0.25 (-1.12%) | 21.82 | 22.40 | 58.25K |
| 2024-11-01 | 22.61 | 22.26 | ↓$0.35 (-1.55%) | 22.25 | 22.61 | 18.79K |
| 2024-10-31 | 22.69 | 22.50 | ↓$0.19 (-0.84%) | 22.16 | 22.69 | 47.99K |
| 2024-10-30 | 22.55 | 22.70 | ↑$0.15 (0.67%) | 22.43 | 22.72 | 26.18K |
| 2024-10-29 | 22.59 | 22.66 | ↑$0.07 (0.31%) | 22.59 | 22.82 | 15.91K |
| 2024-10-28 | 22.80 | 22.76 | ↓$0.04 (-0.15%) | 22.66 | 22.99 | 12.55K |
| 2024-10-25 | 22.92 | 22.70 | ↓$0.22 (-0.96%) | 22.54 | 22.92 | 13.94K |
| 2024-10-24 | 22.86 | 22.67 | ↓$0.19 (-0.83%) | 22.56 | 22.86 | 15.59K |
| 2024-10-23 | 22.78 | 22.93 | ↑$0.15 (0.66%) | 22.72 | 22.93 | 12.74K |
| 2024-10-22 | 22.70 | 22.70 | ↑$0.00 (0.00%) | 22.63 | 22.76 | 13.51K |
| 2024-10-21 | 22.76 | 22.64 | ↓$0.12 (-0.53%) | 22.64 | 22.80 | 22.75K |
| 2024-10-18 | 23.05 | 22.79 | ↓$0.26 (-1.13%) | 22.70 | 23.05 | 18.71K |
| 2024-10-17 | 22.81 | 23.05 | ↑$0.24 (1.05%) | 22.81 | 23.05 | 21.77K |
| 2024-10-16 | 22.97 | 22.97 | ↑$0.00 (0.00%) | 22.77 | 23.09 | 43.78K |
| 2024-10-15 | 22.85 | 22.99 | ↑$0.14 (0.61%) | 22.71 | 23.50 | 61.17K |
| 2024-10-14 | 22.82 | 22.77 | ↓$0.05 (-0.22%) | 22.70 | 22.91 | 16.30K |
| 2024-10-11 | 22.74 | 23.00 | ↑$0.26 (1.14%) | 22.74 | 23.18 | 70.66K |
| 2024-10-10 | 22.46 | 22.62 | ↑$0.16 (0.71%) | 22.46 | 22.64 | 509.78K |
Create an account or log in to view more rows.
$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?
$FFNW has just been halted from trading.
$FFNW Buy the dip
$FFNW upupup!