First Northwest Bancorp (FNWB)
NASDAQ: FNWB · Real-Time Price · USD
8.18
+0.16 (2.00%)
Aug 15, 2025, 4:00 PM - Market closed
First Northwest Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 8.03 | 8.22 | 7.96 | 8.18 | 8.18 | 2.00% | 83,545 |
| Aug 14, 2025 | 7.86 | 8.08 | 7.85 | 8.02 | 8.02 | 1.39% | 16,568 |
| Aug 13, 2025 | 7.98 | 8.10 | 7.74 | 7.91 | 7.91 | -0.63% | 36,544 |
| Aug 12, 2025 | 7.98 | 8.20 | 7.94 | 7.96 | 7.96 | 1.92% | 22,582 |
| Aug 11, 2025 | 7.86 | 7.91 | 7.60 | 7.81 | 7.81 | 0.77% | 28,158 |
| Aug 8, 2025 | 7.90 | 8.04 | 7.73 | 7.75 | 7.75 | -1.52% | 34,379 |
| Aug 7, 2025 | 7.87 | 8.02 | 7.72 | 7.87 | 7.87 | 0.25% | 6,941 |
| Aug 6, 2025 | 7.99 | 8.03 | 7.80 | 7.85 | 7.85 | 0.26% | 49,819 |
| Aug 5, 2025 | 7.85 | 7.99 | 7.73 | 7.83 | 7.83 | -0.63% | 6,823 |
| Aug 4, 2025 | 7.67 | 7.97 | 7.67 | 7.88 | 7.88 | 3.82% | 8,501 |
| Aug 1, 2025 | 7.61 | 7.65 | 7.51 | 7.59 | 7.59 | -0.78% | 9,198 |
| Jul 31, 2025 | 7.78 | 7.94 | 7.52 | 7.65 | 7.65 | -1.29% | 26,108 |
| Jul 30, 2025 | 7.76 | 7.93 | 7.75 | 7.75 | 7.75 | -1.15% | 8,043 |
| Jul 29, 2025 | 7.85 | 7.90 | 7.75 | 7.84 | 7.84 | 0.51% | 17,955 |
| Jul 28, 2025 | 7.80 | 8.00 | 7.66 | 7.80 | 7.80 | 0.91% | 59,640 |
| Jul 25, 2025 | 7.91 | 7.99 | 7.73 | 7.73 | 7.73 | -3.01% | 10,224 |
| Jul 24, 2025 | 7.78 | 8.02 | 7.78 | 7.97 | 7.97 | 3.78% | 35,177 |
| Jul 23, 2025 | 7.90 | 7.90 | 7.68 | 7.68 | 7.68 | -0.26% | 3,415 |
| Jul 22, 2025 | 7.90 | 7.99 | 7.70 | 7.70 | 7.70 | -1.91% | 10,268 |
| Jul 21, 2025 | 7.95 | 7.98 | 7.82 | 7.85 | 7.85 | -1.51% | 14,143 |
| Jul 18, 2025 | 8.00 | 8.21 | 7.87 | 7.97 | 7.97 | -0.38% | 11,448 |
| Jul 17, 2025 | 8.00 | 8.16 | 7.97 | 8.00 | 8.00 | 0.38% | 24,646 |
| Jul 16, 2025 | 8.17 | 8.17 | 7.87 | 7.97 | 7.97 | -0.38% | 13,441 |
| Jul 15, 2025 | 8.17 | 8.19 | 7.99 | 8.00 | 8.00 | -3.61% | 9,254 |
| Jul 14, 2025 | 8.20 | 8.31 | 8.10 | 8.30 | 8.30 | 3.30% | 15,731 |
| Jul 11, 2025 | 8.00 | 8.04 | 7.85 | 8.04 | 8.04 | 0.31% | 13,450 |
| Jul 10, 2025 | 8.59 | 8.59 | 7.87 | 8.01 | 8.01 | 2.56% | 16,627 |
| Jul 9, 2025 | 8.04 | 8.04 | 7.81 | 7.81 | 7.81 | -0.64% | 3,591 |
| Jul 8, 2025 | 8.09 | 8.11 | 7.86 | 7.86 | 7.86 | -1.63% | 15,916 |
| Jul 7, 2025 | 8.28 | 8.28 | 7.99 | 7.99 | 7.99 | -1.72% | 3,615 |
| Jul 3, 2025 | 8.20 | 8.20 | 8.13 | 8.13 | 8.13 | -0.12% | 2,221 |
| Jul 2, 2025 | 8.11 | 8.15 | 8.05 | 8.14 | 8.14 | 1.75% | 4,571 |
| Jul 1, 2025 | 7.72 | 8.12 | 7.72 | 8.00 | 8.00 | 3.90% | 13,242 |
| Jun 30, 2025 | 7.64 | 7.86 | 7.56 | 7.70 | 7.70 | 1.72% | 22,758 |
| Jun 27, 2025 | 7.51 | 7.63 | 7.37 | 7.57 | 7.57 | -0.26% | 20,838 |
| Jun 26, 2025 | 7.00 | 7.60 | 7.00 | 7.59 | 7.59 | 9.05% | 37,654 |
| Jun 25, 2025 | 7.55 | 8.89 | 6.05 | 6.96 | 6.96 | -8.72% | 571,830 |
| Jun 24, 2025 | 7.52 | 7.90 | 7.45 | 7.63 | 7.63 | 1.53% | 22,992 |
| Jun 23, 2025 | 7.52 | 7.59 | 7.51 | 7.51 | 7.51 | -0.27% | 36,694 |
| Jun 20, 2025 | 7.93 | 7.93 | 7.52 | 7.53 | 7.53 | -2.46% | 26,387 |
| Jun 18, 2025 | 7.65 | 7.96 | 7.65 | 7.72 | 7.72 | -0.13% | 30,802 |
| Jun 17, 2025 | 8.25 | 8.25 | 7.62 | 7.73 | 7.73 | -3.62% | 63,335 |
| Jun 16, 2025 | 8.27 | 8.27 | 8.02 | 8.02 | 8.02 | - | 15,156 |
| Jun 13, 2025 | 8.52 | 8.67 | 8.02 | 8.02 | 8.02 | -7.34% | 20,265 |
| Jun 12, 2025 | 8.76 | 8.87 | 8.41 | 8.66 | 8.66 | -0.63% | 23,984 |
| Jun 11, 2025 | 8.88 | 9.00 | 8.66 | 8.71 | 8.71 | -0.23% | 14,867 |
| Jun 10, 2025 | 8.60 | 8.81 | 8.47 | 8.73 | 8.73 | 1.63% | 19,734 |
| Jun 9, 2025 | 8.68 | 8.68 | 8.32 | 8.59 | 8.59 | 1.54% | 24,097 |
| Jun 6, 2025 | 8.41 | 8.59 | 8.41 | 8.46 | 8.46 | 0.12% | 16,849 |
| Jun 5, 2025 | 8.26 | 8.45 | 8.25 | 8.45 | 8.45 | 1.20% | 16,602 |