First Northwest Bancorp (FNWB)
NASDAQ: FNWB · Real-Time Price · USD
7.51
-0.08 (-1.05%)
At close: Jun 27, 2025, 4:00 PM
7.57
+0.06 (0.80%)
After-hours: Jun 27, 2025, 4:04 PM EDT
First Northwest Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2025 | 8.31 | 8.54 | 8.27 | 8.35 | 8.35 | 1.71% | 22,504 |
| Jun 3, 2025 | 8.68 | 8.68 | 8.16 | 8.21 | 8.21 | -4.53% | 25,934 |
| Jun 2, 2025 | 8.85 | 8.85 | 8.56 | 8.60 | 8.60 | -2.27% | 26,100 |
| May 30, 2025 | 8.82 | 8.92 | 8.74 | 8.80 | 8.80 | -0.23% | 4,648 |
| May 29, 2025 | 9.00 | 9.00 | 8.70 | 8.82 | 8.82 | -0.79% | 21,228 |
| May 28, 2025 | 8.90 | 9.00 | 8.82 | 8.89 | 8.89 | -0.22% | 19,914 |
| May 27, 2025 | 9.37 | 9.37 | 8.91 | 8.91 | 8.91 | -3.78% | 41,199 |
| May 23, 2025 | 9.32 | 9.32 | 9.08 | 9.26 | 9.26 | - | 5,415 |
| May 22, 2025 | 9.15 | 9.27 | 9.10 | 9.26 | 9.26 | 1.76% | 8,244 |
| May 21, 2025 | 9.38 | 9.47 | 9.10 | 9.10 | 9.10 | -3.81% | 9,086 |
| May 20, 2025 | 9.69 | 9.79 | 9.46 | 9.46 | 9.46 | -1.66% | 8,877 |
| May 19, 2025 | 9.54 | 9.64 | 9.54 | 9.62 | 9.62 | 0.63% | 1,158 |
| May 16, 2025 | 9.65 | 9.73 | 9.52 | 9.56 | 9.56 | -0.83% | 9,059 |
| May 15, 2025 | 9.43 | 9.64 | 9.36 | 9.64 | 9.64 | 2.55% | 18,858 |
| May 14, 2025 | 9.40 | 9.62 | 9.35 | 9.40 | 9.40 | -0.21% | 17,145 |
| May 13, 2025 | 9.43 | 9.69 | 9.30 | 9.42 | 9.42 | -2.48% | 30,476 |
| May 12, 2025 | 10.34 | 10.34 | 9.62 | 9.66 | 9.66 | -2.03% | 22,540 |
| May 9, 2025 | 9.85 | 10.02 | 9.81 | 9.86 | 9.86 | -1.00% | 4,546 |
| May 8, 2025 | 9.87 | 10.07 | 9.86 | 9.96 | 9.89 | 2.21% | 6,272 |
| May 7, 2025 | 9.85 | 10.25 | 9.75 | 9.75 | 9.68 | -0.66% | 22,756 |
| May 6, 2025 | 10.18 | 10.21 | 9.81 | 9.81 | 9.74 | -3.06% | 27,423 |
| May 5, 2025 | 10.18 | 10.38 | 10.10 | 10.12 | 10.05 | -0.78% | 4,095 |
| May 2, 2025 | 10.35 | 10.37 | 10.16 | 10.20 | 10.13 | - | 6,092 |
| May 1, 2025 | 10.36 | 10.37 | 10.19 | 10.20 | 10.13 | -0.97% | 6,779 |
| Apr 30, 2025 | 10.34 | 10.48 | 10.30 | 10.30 | 10.23 | 0.68% | 7,432 |
| Apr 29, 2025 | 10.32 | 10.49 | 10.23 | 10.23 | 10.16 | 0.29% | 6,304 |
| Apr 28, 2025 | 10.63 | 10.83 | 10.16 | 10.20 | 10.13 | -3.04% | 18,423 |
| Apr 25, 2025 | 10.67 | 10.70 | 10.52 | 10.52 | 10.45 | -1.77% | 2,572 |
| Apr 24, 2025 | 10.20 | 10.78 | 10.20 | 10.71 | 10.64 | 5.00% | 25,809 |
| Apr 23, 2025 | 9.95 | 10.24 | 9.95 | 10.20 | 10.13 | 3.98% | 8,039 |
| Apr 22, 2025 | 9.60 | 9.89 | 9.60 | 9.81 | 9.74 | 2.08% | 11,610 |
| Apr 21, 2025 | 9.84 | 9.84 | 9.55 | 9.61 | 9.54 | -2.24% | 11,582 |
| Apr 17, 2025 | 9.88 | 9.94 | 9.70 | 9.83 | 9.76 | 1.34% | 5,603 |
| Apr 16, 2025 | 9.78 | 9.88 | 9.70 | 9.70 | 9.63 | -0.61% | 5,460 |