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
2018-10-12 14.93 14.93 14.69 14.70 501
2018-10-09 15.82 15.82 15.82 15.82 37
2018-10-05 15.75 15.75 15.75 15.75 100
2018-10-04 16.00 16.04 15.90 16.03 107
2018-10-03 15.76 15.92 15.76 15.76 153
2018-10-02 16.07 16.07 16.07 16.07 100
2018-10-01 16.53 16.55 16.22 16.22 441
2018-09-28 16.73 16.73 16.45 16.45 98
2018-09-27 16.565 16.57 16.40 16.53 172
2018-09-26 16.72 16.72 16.56 16.56 63
2018-09-25 16.64 16.70 16.61 16.61 74
2018-09-24 16.54 16.60 16.54 16.59 171
2018-09-21 17.16 17.23 17.00 17.23 2,182
2018-09-20 17.26 17.33 17.26 17.30 496
2018-09-19 17.04 17.23 17.04 17.23 102
2018-09-18 16.99 17.11 16.99 17.11 239
2018-09-17 17.05 17.05 16.95 16.97 648
2018-09-14 17.14 17.14 16.95 16.98 439
2018-09-13 16.95 16.96 16.95 16.95 703
2018-09-12 17.09 17.09 17.06 17.06 10
2018-09-11 17.15 17.25 17.15 17.15 697
2018-09-10 17.18 17.32 17.18 17.28 300
2018-09-07 17.27 17.27 17.27 17.27 100
2018-09-06 17.03 17.15 17.03 17.15 155
2018-09-05 17.08 17.30 17.08 17.30 157
2018-09-04 17.20 17.20 17.20 17.20 3,215
2018-08-30 17.36 17.45 17.24 17.42 505
2018-08-29 17.20 17.26 17.20 17.26 223
2018-08-24 17.63 17.63 17.63 17.63 100
2018-08-23 17.50 17.70 17.50 17.64 161

» 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.