First Financial Northwest Inc (FFNW) Historical Stock Data
22.56 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FFNW is up 0.05% 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 |
|---|---|---|---|---|---|---|
| 2025-04-21 | 22.67 | 22.56 | ↓$0.11 (-0.49%) | 22.43 | 22.94 | 1.54M |
| 2025-04-17 | 22.75 | 22.84 | ↑$0.09 (0.40%) | 22.75 | 22.95 | 43.21K |
| 2025-04-16 | 22.96 | 22.81 | ↓$0.15 (-0.65%) | 22.74 | 23.05 | 146.44K |
| 2025-04-15 | 22.76 | 22.95 | ↑$0.19 (0.83%) | 22.74 | 23.03 | 133.97K |
| 2025-04-14 | 22.68 | 22.87 | ↑$0.19 (0.84%) | 22.68 | 22.90 | 110.87K |
| 2025-04-11 | 22.50 | 22.63 | ↑$0.13 (0.58%) | 22.50 | 22.70 | 55.33K |
| 2025-04-10 | 22.60 | 22.61 | ↑$0.01 (0.04%) | 22.39 | 22.73 | 122.96K |
| 2025-04-09 | 22.32 | 22.65 | ↑$0.32 (1.46%) | 22.32 | 22.77 | 134.79K |
| 2025-04-08 | 22.53 | 22.45 | ↓$0.08 (-0.36%) | 22.40 | 22.80 | 56.14K |
| 2025-04-07 | 22.43 | 22.41 | ↓$0.02 (-0.09%) | 22.27 | 22.77 | 72.19K |
| 2025-04-04 | 22.45 | 22.49 | ↑$0.04 (0.18%) | 22.32 | 22.56 | 95.47K |
| 2025-04-03 | 22.51 | 22.49 | ↓$0.02 (-0.09%) | 22.36 | 22.60 | 87.73K |
| 2025-04-02 | 22.61 | 22.59 | ↓$0.02 (-0.09%) | 22.53 | 22.67 | 73K |
| 2025-04-01 | 22.64 | 22.63 | ↓$0.01 (-0.04%) | 22.61 | 22.73 | 49.59K |
| 2025-03-31 | 22.60 | 22.66 | ↑$0.06 (0.27%) | 22.56 | 22.76 | 70.88K |
| 2025-03-28 | 22.62 | 22.67 | ↑$0.05 (0.22%) | 22.61 | 22.72 | 38.28K |
| 2025-03-27 | 22.75 | 22.65 | ↓$0.10 (-0.44%) | 22.63 | 22.76 | 57.40K |
| 2025-03-26 | 22.65 | 22.71 | ↑$0.06 (0.26%) | 22.65 | 22.76 | 36.49K |
| 2025-03-25 | 22.74 | 22.68 | ↓$0.06 (-0.26%) | 22.68 | 22.74 | 31.16K |
| 2025-03-24 | 22.76 | 22.70 | ↓$0.06 (-0.26%) | 22.64 | 22.76 | 64.84K |
| 2025-03-21 | 22.65 | 22.64 | ↓$0.01 (-0.04%) | 22.60 | 22.75 | 84.94K |
| 2025-03-20 | 22.65 | 22.67 | ↑$0.02 (0.09%) | 22.65 | 22.76 | 51.83K |
| 2025-03-19 | 22.75 | 22.66 | ↓$0.09 (-0.40%) | 22.66 | 22.78 | 54.02K |
| 2025-03-18 | 22.59 | 22.68 | ↑$0.09 (0.40%) | 22.59 | 22.74 | 90.05K |
| 2025-03-17 | 22.65 | 22.60 | ↓$0.05 (-0.22%) | 22.58 | 22.70 | 53.03K |
| 2025-03-14 | 22.63 | 22.53 | ↓$0.10 (-0.44%) | 22.53 | 22.68 | 61.39K |
| 2025-03-13 | 22.66 | 22.64 | ↓$0.02 (-0.09%) | 22.30 | 22.75 | 264.14K |
| 2025-03-12 | 19.46 | 19.55 | ↑$0.09 (0.46%) | 19.14 | 19.63 | 56.88K |
| 2025-03-11 | 19.93 | 19.49 | ↓$0.44 (-2.21%) | 19.42 | 20.05 | 39.80K |
| 2025-03-10 | 19.50 | 19.85 | ↑$0.35 (1.79%) | 19.50 | 20.05 | 47.47K |
Create an account or log in to view more rows.
$FFNW It's coming
load 'em up.
$FFNW gimme gimme
$FFNW almost go time
$FFNW go to the bathroom
come back to green! I like it!
$FFNW last chance to load imo
$FFNW green shoots
$FFNW almost time for the running
$FFNW Holding
$FFNW had to buy calls
$FFNW watch this fly!!!!