First Financial Northwest Inc (FFNW) Historical Stock Data
21.47 ↓0.13 (-0.60%)
As of May 16, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FFNW is up 0.23% a day on average. There have been 19 days where First Financial Northwest Inc closed green and 11 days where FFNW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 21.64 | 21.47 | ↓$0.17 (-0.79%) | 21.47 | 21.75 | 22.56K |
| 2024-05-15 | 20.85 | 21.60 | ↑$0.75 (3.60%) | 20.85 | 21.60 | 56.98K |
| 2024-05-14 | 20.70 | 20.89 | ↑$0.20 (0.94%) | 20.65 | 20.89 | 20.35K |
| 2024-05-13 | 20.78 | 20.64 | ↓$0.14 (-0.67%) | 20.64 | 20.81 | 15.77K |
| 2024-05-10 | 20.80 | 20.76 | ↓$0.04 (-0.19%) | 20.76 | 20.87 | 26.38K |
| 2024-05-09 | 20.37 | 20.79 | ↑$0.42 (2.06%) | 20.37 | 20.79 | 26.97K |
| 2024-05-08 | 20.44 | 20.48 | ↑$0.04 (0.20%) | 20.36 | 20.49 | 17.16K |
| 2024-05-07 | 20.48 | 20.37 | ↓$0.11 (-0.54%) | 20.35 | 20.59 | 26.97K |
| 2024-05-06 | 20.44 | 20.35 | ↓$0.09 (-0.44%) | 20.35 | 20.59 | 33K |
| 2024-05-03 | 20.33 | 20.40 | ↑$0.07 (0.34%) | 20.30 | 20.46 | 22.54K |
| 2024-05-02 | 20.30 | 20.31 | ↑$0.01 (0.05%) | 20.21 | 20.38 | 36.84K |
| 2024-05-01 | 20.30 | 20.17 | ↓$0.13 (-0.64%) | 20.15 | 20.40 | 61.43K |
| 2024-04-30 | 20.46 | 20.37 | ↓$0.09 (-0.44%) | 20.32 | 20.46 | 40.46K |
| 2024-04-29 | 20.48 | 20.42 | ↓$0.06 (-0.29%) | 20.41 | 20.53 | 20.33K |
| 2024-04-26 | 20.52 | 20.48 | ↓$0.04 (-0.19%) | 20.44 | 20.59 | 35.94K |
| 2024-04-25 | 20.44 | 20.50 | ↑$0.06 (0.29%) | 20.35 | 20.57 | 51.89K |
| 2024-04-24 | 20.40 | 20.50 | ↑$0.10 (0.49%) | 20.40 | 20.57 | 36.17K |
| 2024-04-23 | 20.31 | 20.51 | ↑$0.20 (0.98%) | 20.31 | 20.59 | 66.03K |
| 2024-04-22 | 20.35 | 20.37 | ↑$0.02 (0.10%) | 20.35 | 20.59 | 37.72K |
| 2024-04-19 | 20.35 | 20.36 | ↑$0.01 (0.05%) | 20.30 | 20.42 | 28.68K |
| 2024-04-18 | 20.31 | 20.33 | ↑$0.02 (0.10%) | 20.31 | 20.42 | 23.46K |
| 2024-04-17 | 20.33 | 20.37 | ↑$0.04 (0.20%) | 20.30 | 20.53 | 34.61K |
| 2024-04-16 | 20.36 | 20.40 | ↑$0.04 (0.20%) | 20.30 | 20.51 | 36.66K |
| 2024-04-15 | 20.38 | 20.44 | ↑$0.06 (0.29%) | 20.35 | 20.55 | 35.03K |
| 2024-04-12 | 20.36 | 20.38 | ↑$0.02 (0.10%) | 20.33 | 20.55 | 32K |
| 2024-04-11 | 20.33 | 20.54 | ↑$0.21 (1.03%) | 20.33 | 20.59 | 36.95K |
| 2024-04-10 | 20.38 | 20.42 | ↑$0.04 (0.20%) | 20.31 | 20.49 | 33.27K |
| 2024-04-09 | 20.45 | 20.40 | ↓$0.05 (-0.24%) | 20.40 | 20.55 | 31.85K |
| 2024-04-08 | 20.59 | 20.48 | ↓$0.11 (-0.51%) | 20.47 | 20.59 | 10.01K |
| 2024-04-05 | 20.43 | 20.54 | ↑$0.11 (0.54%) | 20.39 | 20.59 | 14.82K |
Create an account or log in to view more rows.
$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!
$FFNW buying all the dips.
$FFNW i'm out of slaps for the day
$FFNW how low can she go
$FFNW good times
$FFNW When in doubt...