FIRST FINANCIAL NORTHWEST Historical Stock Price

Below is the stock price history for First Financial Northwest FFNW. Data is recorded each day for the historical open, high, low, close and volume. The First Financial Northwest stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

First Financial Northwest Historical Stock Price

DateOpenHighLowCloseVolume
2017-12-12 15.88 15.88 15.88 15.88 2
2017-12-08 15.65 15.91 15.58 15.79 663
2017-12-07 15.97 16.25 15.70 15.70 632
2017-12-05 16.41 16.41 16.41 16.41 270
2017-12-01 16.40 16.40 16.33 16.33 28
2017-11-30 16.87 17.045 16.80 17.045 235
2017-11-29 16.81 16.81 16.81 16.81 17
2017-11-28 16.48 16.56 16.43 16.45 248
2017-11-27 16.10 16.46 16.10 16.46 801
2017-11-22 16.61 16.61 16.60 16.60 273
2017-11-21 16.41 16.72 16.41 16.72 345
2017-11-20 16.46 16.47 16.44 16.47 658
2017-11-15 16.21 16.21 16.21 16.21 100
2017-11-14 16.33 16.33 16.33 16.33 2
2017-11-13 16.01 16.04 16.00 16.04 820
2017-11-09 16.03 16.19 16.00 16.19 1,695
2017-11-08 16.15 16.15 15.95 16.00 2,969
2017-11-07 16.60 16.60 16.60 16.60 75
2017-11-06 16.78 16.86 16.78 16.86 820
2017-11-03 16.72 16.73 16.72 16.73 11
2017-11-02 16.62 16.94 16.62 16.94 70
2017-11-01 16.70 16.70 16.70 16.70 100
2017-10-31 16.60 16.82 16.60 16.68 852
2017-10-30 17.14 17.14 16.80 16.80 101
2017-10-27 17.10 17.45 17.10 17.45 110
2017-10-26 17.09 17.09 16.98 16.98 722
2017-10-25 16.65 17.35 16.65 17.25 1,102
2017-10-23 17.36 17.40 17.31 17.31 202
2017-10-19 17.79 17.79 17.55 17.55 312
2017-10-18 17.71 17.74 17.60 17.74 105

» More First Financial Northwest Stock Price History

To see other companies like First Financial Northwest (FFNW), view our stock market today for news, and other data.