First Northwest BancorpFNWBNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $10.57 | $10.85 | $10.57 | $10.78 | 19,297 |
| 1/30/2026 | $10.41 | $10.66 | $10.39 | $10.43 | 17,700 |
| 1/29/2026 | $10.80 | $10.80 | $10.39 | $10.47 | 17,348 |
| 1/28/2026 | $10.82 | $10.82 | $10.60 | $10.72 | 12,900 |
| 1/27/2026 | $10.68 | $10.86 | $10.46 | $10.72 | 36,801 |
| 1/26/2026 | $10.60 | $10.86 | $10.50 | $10.50 | 17,224 |
| 1/23/2026 | $10.92 | $10.98 | $10.60 | $10.60 | 22,646 |
| 1/22/2026 | $10.42 | $10.94 | $10.39 | $10.94 | 63,800 |
| 1/21/2026 | $10.40 | $10.60 | $10.31 | $10.35 | 54,900 |
| 1/20/2026 | $10.20 | $10.40 | $10.20 | $10.28 | 15,400 |
| 1/16/2026 | $10.04 | $10.33 | $9.98 | $10.28 | 45,600 |
| 1/15/2026 | $9.81 | $10.07 | $9.80 | $9.99 | 149,517 |
| 1/14/2026 | $9.87 | $9.94 | $9.78 | $9.78 | 88,200 |
| 1/13/2026 | $9.75 | $9.98 | $9.59 | $9.82 | 76,300 |
| 1/12/2026 | $9.81 | $10.03 | $9.71 | $9.71 | 61,402 |
| 1/9/2026 | $9.85 | $9.93 | $9.79 | $9.80 | 66,515 |
| 1/8/2026 | $9.50 | $9.80 | $9.47 | $9.72 | 20,635 |
| 1/7/2026 | $9.68 | $9.68 | $9.35 | $9.41 | 49,400 |
| 1/6/2026 | $9.29 | $9.50 | $9.28 | $9.29 | 112,716 |
| 1/5/2026 | $9.31 | $9.40 | $9.26 | $9.29 | 48,400 |
| 1/2/2026 | $9.37 | $9.48 | $9.27 | $9.27 | 37,400 |
| 12/31/2025 | $9.45 | $9.45 | $9.30 | $9.38 | 55,600 |
| 12/30/2025 | $9.53 | $9.53 | $9.40 | $9.42 | 37,004 |
| 12/29/2025 | $9.70 | $9.75 | $9.50 | $9.50 | 35,623 |
| 12/26/2025 | $9.70 | $9.80 | $9.66 | $9.72 | 9,200 |
| 12/24/2025 | $9.71 | $9.80 | $9.70 | $9.73 | 5,321 |
| 12/23/2025 | $9.80 | $9.80 | $9.70 | $9.71 | 32,300 |
| 12/22/2025 | $9.87 | $9.90 | $9.80 | $9.80 | 24,334 |
| 12/19/2025 | $9.94 | $9.94 | $9.83 | $9.83 | 48,203 |
| 12/18/2025 | $9.90 | $9.95 | $9.88 | $9.89 | 25,438 |
| 12/17/2025 | $9.96 | $10.00 | $9.88 | $9.91 | 34,216 |
| 12/16/2025 | $10.03 | $10.08 | $9.91 | $9.95 | 44,400 |
| 12/15/2025 | $9.97 | $10.00 | $9.93 | $9.98 | 79,701 |
| 12/12/2025 | $9.98 | $9.98 | $9.93 | $9.93 | 39,500 |
| 12/11/2025 | $10.02 | $10.10 | $9.93 | $9.97 | 44,300 |
| 12/10/2025 | $10.07 | $10.14 | $9.94 | $9.94 | 41,906 |
| 12/9/2025 | $9.99 | $10.05 | $9.94 | $9.96 | 32,309 |
| 12/8/2025 | $9.90 | $9.97 | $9.83 | $9.83 | 28,127 |
| 12/5/2025 | $9.93 | $10.18 | $9.80 | $9.87 | 46,200 |
| 12/4/2025 | $10.03 | $10.14 | $9.95 | $9.97 | 26,900 |
| 12/3/2025 | $9.90 | $10.12 | $9.90 | $10.05 | 12,800 |
| 12/2/2025 | $9.86 | $10.21 | $9.80 | $9.80 | 22,900 |
| 12/1/2025 | $9.85 | $10.04 | $9.77 | $9.88 | 48,200 |
| 11/28/2025 | $9.70 | $9.91 | $9.69 | $9.86 | 7,425 |
| 11/26/2025 | $9.90 | $9.93 | $9.73 | $9.73 | 26,361 |
| 11/25/2025 | $9.95 | $10.00 | $9.77 | $9.85 | 12,480 |
| 11/24/2025 | $9.81 | $9.84 | $9.69 | $9.71 | 14,700 |
| 11/21/2025 | $9.71 | $9.93 | $9.70 | $9.77 | 18,047 |
| 11/20/2025 | $9.78 | $9.93 | $9.50 | $9.60 | 70,200 |
| 11/19/2025 | $9.40 | $9.86 | $9.32 | $9.56 | 83,100 |
| 11/18/2025 | $9.30 | $9.48 | $9.27 | $9.35 | 12,900 |
| 11/17/2025 | $9.26 | $9.29 | $9.24 | $9.27 | 21,900 |
| 11/14/2025 | $9.22 | $9.35 | $9.21 | $9.26 | 12,046 |
| 11/13/2025 | $9.40 | $9.43 | $9.24 | $9.24 | 70,419 |
| 11/12/2025 | $9.25 | $9.34 | $9.25 | $9.25 | 5,629 |
| 11/11/2025 | $9.16 | $9.32 | $9.15 | $9.20 | 2,900 |
| 11/10/2025 | $9.09 | $9.37 | $9.09 | $9.13 | 6,800 |
| 11/7/2025 | $9.08 | $9.28 | $8.90 | $9.08 | 14,800 |
| 11/6/2025 | $9.00 | $9.25 | $8.81 | $8.82 | 5,100 |
| 11/5/2025 | $9.11 | $9.11 | $8.95 | $8.98 | 5,204 |