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
2018-07-18 20.17 20.24 20.17 20.24 200
2018-07-17 20.37 20.41 20.24 20.31 12,627
2018-07-16 20.41 20.41 20.18 20.35 811
2018-07-13 20.38 20.39 20.25 20.39 1,222
2018-07-12 20.50 20.50 20.415 20.415 419
2018-07-11 20.80 20.99 20.70 20.75 2,261
2018-07-10 20.77 20.95 20.51 20.72 2,065
2018-07-09 20.28 20.83 20.28 20.83 2,892
2018-07-06 19.66 20.14 19.66 19.87 20,255
2018-07-05 20.09 20.22 19.84 20.18 5,450
2018-07-03 19.65 19.87 19.43 19.87 1,343
2018-07-02 18.60 19.37 18.60 19.34 4,376
2018-06-29 19.79 20.28 19.02 19.05 6,024
2018-06-28 19.72 20.02 19.70 19.70 228
2018-06-27 19.96 19.99 19.71 19.72 1,454
2018-06-26 19.955 20.32 19.955 20.24 524
2018-06-25 20.24 20.32 20.02 20.25 6,593
2018-06-22 19.98 20.69 19.61 20.53 7,006
2018-06-21 20.19 20.19 19.99 19.99 1,210
2018-06-20 20.00 20.30 19.94 19.94 3,447
2018-06-19 19.87 20.05 19.77 20.05 2,215
2018-06-18 20.15 20.15 19.66 19.94 1,556
2018-06-15 19.88 20.30 19.85 20.25 957
2018-06-14 19.86 19.89 19.86 19.88 214
2018-06-13 20.20 20.29 19.86 20.05 2,525
2018-06-12 20.56 20.79 20.30 20.63 426
2018-06-11 21.10 21.13 20.75 20.86 695
2018-06-08 21.00 21.63 20.40 20.40 1,500
2018-06-07 20.59 20.75 20.44 20.44 770
2018-06-06 20.40 20.60 20.39 20.60 1,269

» 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.