First Northwest Bancorp - Common Stock (FNWB)
8.1700
+0.2100 (2.64%)
NASDAQ · Last Trade: Oct 24th, 5:12 PM EDT
Historical Prices For First Northwest Bancorp - Common Stock (FNWB)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/23/2025 | 7.93 | 8.02 | 7.93 | 7.96 | 1,212 | 7.96 |
| 10/22/2025 | 7.90 | 7.95 | 7.90 | 7.93 | 12,009 | 7.93 |
| 10/21/2025 | 7.93 | 7.93 | 7.92 | 7.92 | 13,519 | 7.92 |
| 10/20/2025 | 7.80 | 7.93 | 7.80 | 7.92 | 3,742 | 7.92 |
| 10/17/2025 | 7.80 | 7.87 | 7.76 | 7.79 | 10,749 | 7.79 |
| 10/16/2025 | 7.90 | 7.90 | 7.76 | 7.76 | 18,563 | 7.76 |
| 10/15/2025 | 7.90 | 8.00 | 7.90 | 7.95 | 11,515 | 7.95 |
| 10/14/2025 | 7.85 | 7.99 | 7.85 | 7.93 | 10,835 | 7.93 |
| 10/13/2025 | 7.85 | 7.87 | 7.84 | 7.87 | 7,451 | 7.87 |
| 10/10/2025 | 7.90 | 7.96 | 7.76 | 7.83 | 14,367 | 7.83 |
| 10/09/2025 | 8.00 | 8.10 | 7.81 | 7.92 | 9,620 | 7.92 |
| 10/08/2025 | 7.81 | 7.96 | 7.81 | 7.90 | 5,586 | 7.90 |
| 10/07/2025 | 7.84 | 7.93 | 7.83 | 7.85 | 7,815 | 7.85 |
| 10/06/2025 | 7.99 | 7.99 | 7.85 | 7.86 | 10,413 | 7.86 |
| 10/03/2025 | 7.80 | 7.94 | 7.76 | 7.90 | 34,053 | 7.90 |
| 10/02/2025 | 7.81 | 7.97 | 7.65 | 7.82 | 36,647 | 7.82 |
| 10/01/2025 | 7.88 | 8.02 | 7.81 | 7.85 | 15,620 | 7.85 |
| 9/30/2025 | 7.93 | 8.42 | 7.74 | 7.87 | 13,768 | 7.87 |
| 9/29/2025 | 7.66 | 7.84 | 7.66 | 7.79 | 24,791 | 7.79 |
| 9/26/2025 | 7.55 | 7.75 | 7.42 | 7.75 | 66,768 | 7.75 |
| 9/25/2025 | 7.35 | 7.40 | 7.25 | 7.38 | 12,854 | 7.38 |
| 9/24/2025 | 7.38 | 7.47 | 7.30 | 7.31 | 26,427 | 7.31 |
| 9/23/2025 | 7.28 | 7.55 | 7.28 | 7.40 | 21,849 | 7.40 |
| 9/22/2025 | 7.30 | 7.41 | 7.25 | 7.32 | 23,989 | 7.32 |
| 9/19/2025 | 7.37 | 7.41 | 7.26 | 7.30 | 45,481 | 7.30 |
| 9/18/2025 | 7.33 | 7.46 | 7.29 | 7.30 | 28,441 | 7.30 |
| 9/17/2025 | 7.35 | 7.47 | 7.26 | 7.31 | 23,589 | 7.31 |
| 9/16/2025 | 7.35 | 7.61 | 7.32 | 7.33 | 26,016 | 7.33 |
| 9/15/2025 | 7.53 | 7.73 | 7.13 | 7.29 | 39,014 | 7.29 |
| 9/12/2025 | 7.16 | 7.66 | 7.10 | 7.54 | 29,083 | 7.54 |
| 9/11/2025 | 6.91 | 7.15 | 6.90 | 7.09 | 17,583 | 7.09 |
| 9/10/2025 | 7.00 | 7.12 | 6.96 | 6.96 | 22,914 | 6.96 |
| 9/09/2025 | 7.38 | 7.38 | 6.96 | 7.04 | 22,755 | 7.04 |
| 9/08/2025 | 7.01 | 7.36 | 6.97 | 7.06 | 16,532 | 7.06 |
| 9/05/2025 | 7.20 | 7.38 | 7.04 | 7.10 | 44,403 | 7.10 |
| 9/04/2025 | 7.40 | 7.45 | 6.98 | 7.20 | 33,849 | 7.20 |
| 9/03/2025 | 7.53 | 7.54 | 7.30 | 7.40 | 40,990 | 7.40 |
| 9/02/2025 | 7.47 | 7.58 | 7.30 | 7.50 | 13,790 | 7.50 |
| 8/29/2025 | 7.65 | 7.92 | 7.42 | 7.44 | 68,031 | 7.44 |
| 8/28/2025 | 7.90 | 7.90 | 7.69 | 7.70 | 105,102 | 7.70 |
| 8/27/2025 | 7.87 | 8.13 | 7.55 | 7.61 | 208,771 | 7.61 |
| 8/26/2025 | 7.83 | 7.89 | 7.71 | 7.71 | 5,549 | 7.71 |
| 8/25/2025 | 8.00 | 8.08 | 7.72 | 7.72 | 29,625 | 7.72 |
| 8/22/2025 | 8.07 | 8.24 | 8.00 | 8.00 | 22,799 | 8.00 |
| 8/21/2025 | 8.07 | 8.14 | 7.99 | 8.07 | 15,928 | 8.07 |
| 8/20/2025 | 8.11 | 8.27 | 8.07 | 8.14 | 6,736 | 8.14 |
| 8/19/2025 | 8.15 | 8.43 | 8.15 | 8.15 | 14,810 | 8.15 |
| 8/18/2025 | 8.15 | 8.33 | 8.15 | 8.18 | 11,044 | 8.18 |
| 8/15/2025 | 8.03 | 8.21 | 7.96 | 8.18 | 83,545 | 8.18 |
| 8/14/2025 | 7.86 | 8.08 | 7.85 | 8.02 | 16,568 | 8.02 |
| 8/13/2025 | 7.98 | 8.10 | 7.74 | 7.91 | 36,544 | 7.91 |
| 8/12/2025 | 7.97 | 8.20 | 7.94 | 7.96 | 22,582 | 7.96 |
| 8/11/2025 | 7.86 | 7.91 | 7.60 | 7.81 | 28,158 | 7.81 |
| 8/08/2025 | 7.90 | 8.04 | 7.72 | 7.75 | 34,379 | 7.75 |
| 8/07/2025 | 7.87 | 8.02 | 7.72 | 7.87 | 6,941 | 7.87 |
| 8/06/2025 | 7.99 | 8.03 | 7.80 | 7.85 | 49,819 | 7.85 |
| 8/05/2025 | 7.85 | 7.99 | 7.73 | 7.83 | 6,823 | 7.83 |
| 8/04/2025 | 7.67 | 7.97 | 7.67 | 7.88 | 8,492 | 7.88 |
| 8/01/2025 | 7.61 | 7.65 | 7.51 | 7.59 | 9,198 | 7.59 |
| 7/31/2025 | 7.78 | 7.94 | 7.52 | 7.65 | 26,108 | 7.65 |
| 7/30/2025 | 7.76 | 7.93 | 7.75 | 7.75 | 8,043 | 7.75 |
| 7/29/2025 | 7.85 | 7.90 | 7.75 | 7.84 | 17,955 | 7.84 |
| 7/28/2025 | 7.80 | 8.00 | 7.66 | 7.80 | 59,640 | 7.80 |
| 7/25/2025 | 7.91 | 7.99 | 7.73 | 7.73 | 10,224 | 7.73 |