First Financial Northwest, Inc. (FFNW)
Apr 21, 2025 - FFNW was delisted pending liquidation
22.56
0.00 (0.00%)
Inactive · Last trade price
on Apr 21, 2025
First Financial Northwest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - | - |
| May 2, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - | - |
| May 1, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - | - |
| Apr 30, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - | - |
| Apr 29, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - | - |
| Apr 28, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - | - |
| Apr 25, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - | - |
| Apr 24, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - | - |
| Apr 23, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - | - |
| Apr 22, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 11.42 | - | - |
| Apr 21, 2025 | 22.67 | 22.94 | 22.43 | 22.56 | 11.42 | -1.23% | 1,543,367 |
| Apr 17, 2025 | 22.75 | 22.95 | 22.75 | 22.84 | 11.56 | 0.13% | 43,213 |
| Apr 16, 2025 | 22.96 | 23.05 | 22.74 | 22.81 | 11.55 | -0.61% | 146,437 |
| Apr 15, 2025 | 22.76 | 23.03 | 22.74 | 22.95 | 11.62 | 0.35% | 133,970 |
| Apr 14, 2025 | 22.68 | 22.90 | 22.68 | 22.87 | 11.58 | 1.06% | 110,868 |
| Apr 11, 2025 | 22.50 | 22.70 | 22.50 | 22.63 | 11.46 | 0.09% | 55,326 |
| Apr 10, 2025 | 22.60 | 22.73 | 22.39 | 22.61 | 11.45 | -0.15% | 122,963 |
| Apr 9, 2025 | 22.32 | 22.77 | 22.32 | 22.65 | 11.47 | 0.87% | 134,794 |
| Apr 8, 2025 | 22.53 | 22.80 | 22.40 | 22.45 | 11.37 | 0.18% | 56,137 |
| Apr 7, 2025 | 22.43 | 22.77 | 22.27 | 22.41 | 11.35 | -0.36% | 72,194 |
| Apr 4, 2025 | 22.45 | 22.56 | 22.32 | 22.49 | 11.39 | - | 95,474 |
| Apr 3, 2025 | 22.51 | 22.60 | 22.36 | 22.49 | 11.39 | -0.44% | 87,727 |
| Apr 2, 2025 | 22.61 | 22.67 | 22.53 | 22.59 | 11.44 | -0.18% | 72,999 |
| Apr 1, 2025 | 22.64 | 22.73 | 22.61 | 22.63 | 11.46 | -0.13% | 49,589 |
| Mar 31, 2025 | 22.60 | 22.76 | 22.56 | 22.66 | 11.47 | -0.04% | 70,877 |
| Mar 28, 2025 | 22.62 | 22.72 | 22.61 | 22.67 | 11.48 | 0.09% | 38,278 |
| Mar 27, 2025 | 22.75 | 22.76 | 22.63 | 22.65 | 11.47 | -0.26% | 57,395 |
| Mar 26, 2025 | 22.65 | 22.76 | 22.65 | 22.71 | 11.50 | 0.13% | 36,492 |
| Mar 25, 2025 | 22.74 | 22.74 | 22.68 | 22.68 | 11.48 | -0.09% | 31,160 |
| Mar 24, 2025 | 22.76 | 22.76 | 22.64 | 22.70 | 11.49 | 0.27% | 64,839 |
| Mar 21, 2025 | 22.65 | 22.75 | 22.60 | 22.64 | 11.46 | -0.13% | 84,939 |
| Mar 20, 2025 | 22.65 | 22.76 | 22.65 | 22.67 | 11.48 | 0.04% | 51,831 |
| Mar 19, 2025 | 22.75 | 22.78 | 22.66 | 22.66 | 11.47 | -0.09% | 54,019 |
| Mar 18, 2025 | 22.59 | 22.74 | 22.59 | 22.68 | 11.48 | 0.35% | 90,053 |
| Mar 17, 2025 | 22.65 | 22.70 | 22.58 | 22.60 | 11.44 | 0.31% | 53,028 |
| Mar 14, 2025 | 22.63 | 22.68 | 22.53 | 22.53 | 11.41 | -0.49% | 61,394 |
| Mar 13, 2025 | 22.66 | 22.75 | 22.30 | 22.64 | 11.46 | 15.81% | 264,138 |
| Mar 12, 2025 | 19.46 | 19.63 | 19.14 | 19.55 | 9.90 | 0.31% | 59,104 |
| Mar 11, 2025 | 19.93 | 20.05 | 19.42 | 19.49 | 9.87 | -1.81% | 39,799 |
| Mar 10, 2025 | 19.50 | 20.05 | 19.50 | 19.85 | 10.05 | 0.03% | 47,471 |
| Mar 7, 2025 | 20.03 | 20.33 | 19.60 | 19.85 | 10.05 | -1.12% | 39,440 |
| Mar 6, 2025 | 20.49 | 20.49 | 18.03 | 20.07 | 10.16 | -2.34% | 68,578 |
| Mar 5, 2025 | 20.85 | 20.98 | 20.45 | 20.55 | 10.40 | -1.20% | 61,841 |
| Mar 4, 2025 | 21.05 | 21.14 | 20.78 | 20.80 | 10.53 | -1.56% | 32,207 |
| Mar 3, 2025 | 21.26 | 21.30 | 21.12 | 21.13 | 10.70 | -0.80% | 22,366 |
| Feb 28, 2025 | 21.28 | 21.30 | 21.03 | 21.30 | 10.78 | 0.57% | 59,939 |
| Feb 27, 2025 | 21.16 | 21.26 | 21.03 | 21.18 | 10.72 | -0.38% | 30,124 |
| Feb 26, 2025 | 21.21 | 21.30 | 21.16 | 21.26 | 10.76 | -0.05% | 21,697 |
| Feb 25, 2025 | 21.26 | 21.41 | 21.23 | 21.27 | 10.77 | 0.57% | 25,146 |
| Feb 24, 2025 | 21.44 | 21.47 | 21.05 | 21.15 | 10.71 | -1.31% | 32,314 |
| Feb 21, 2025 | 21.52 | 21.66 | 21.41 | 21.43 | 10.85 | -0.23% | 29,147 |
| Feb 20, 2025 | 21.53 | 21.53 | 21.44 | 21.48 | 10.88 | -0.23% | 8,384 |
| Feb 19, 2025 | 21.46 | 21.55 | 21.41 | 21.53 | 10.90 | 0.61% | 16,201 |
| Feb 18, 2025 | 21.32 | 21.61 | 21.32 | 21.40 | 10.83 | 0.28% | 13,524 |
| Feb 14, 2025 | 21.55 | 21.55 | 21.34 | 21.34 | 10.80 | -0.70% | 15,074 |
| Feb 13, 2025 | 21.61 | 21.64 | 21.35 | 21.49 | 10.88 | -0.51% | 19,297 |
| Feb 12, 2025 | 21.55 | 21.70 | 21.48 | 21.60 | 10.94 | -0.32% | 27,393 |
| Feb 11, 2025 | 21.55 | 21.79 | 21.54 | 21.67 | 10.97 | 0.05% | 16,626 |
| Feb 10, 2025 | 21.48 | 21.79 | 21.48 | 21.66 | 10.97 | 0.65% | 11,494 |
| Feb 7, 2025 | 21.43 | 21.57 | 21.35 | 21.52 | 10.90 | -0.14% | 15,533 |
| Feb 6, 2025 | 21.31 | 21.56 | 21.31 | 21.55 | 10.91 | 0.23% | 9,890 |
| Feb 5, 2025 | 21.36 | 21.50 | 21.34 | 21.50 | 10.89 | 0.89% | 11,339 |
| Feb 4, 2025 | 21.04 | 21.31 | 21.04 | 21.31 | 10.79 | 0.83% | 6,780 |
| Feb 3, 2025 | 21.04 | 21.26 | 21.00 | 21.14 | 10.70 | -0.02% | 13,691 |
| Jan 31, 2025 | 21.11 | 21.30 | 21.05 | 21.14 | 10.70 | -1.03% | 20,846 |
| Jan 30, 2025 | 21.61 | 21.64 | 21.32 | 21.36 | 10.81 | -1.16% | 11,386 |
| Jan 29, 2025 | 21.50 | 21.63 | 21.34 | 21.61 | 10.94 | 0.61% | 19,177 |
| Jan 28, 2025 | 21.39 | 21.48 | 21.31 | 21.48 | 10.88 | 1.08% | 15,952 |
| Jan 27, 2025 | 20.98 | 21.36 | 20.81 | 21.25 | 10.76 | 1.58% | 56,324 |
| Jan 24, 2025 | 21.00 | 21.00 | 20.89 | 20.92 | 10.59 | -0.76% | 14,714 |
| Jan 23, 2025 | 20.79 | 21.08 | 20.78 | 21.08 | 10.67 | 1.01% | 13,831 |
| Jan 22, 2025 | 21.16 | 21.16 | 20.87 | 20.87 | 10.57 | -1.74% | 17,941 |
| Jan 21, 2025 | 20.95 | 21.25 | 20.95 | 21.24 | 10.75 | 0.81% | 52,121 |
| Jan 17, 2025 | 20.95 | 21.14 | 20.95 | 21.07 | 10.67 | 0.77% | 30,471 |
| Jan 16, 2025 | 20.89 | 21.06 | 20.85 | 20.91 | 10.59 | -0.33% | 29,234 |
| Jan 15, 2025 | 20.90 | 21.06 | 20.90 | 20.98 | 10.62 | 0.33% | 34,567 |
| Jan 14, 2025 | 20.97 | 20.98 | 20.86 | 20.91 | 10.59 | 0.38% | 26,676 |
| Jan 13, 2025 | 20.48 | 20.86 | 20.48 | 20.83 | 10.55 | 1.17% | 11,413 |
| Jan 10, 2025 | 20.74 | 20.74 | 20.49 | 20.59 | 10.42 | -1.58% | 21,762 |
| Jan 8, 2025 | 20.96 | 21.10 | 20.89 | 20.92 | 10.59 | -0.62% | 18,112 |
| Jan 7, 2025 | 21.16 | 21.26 | 21.05 | 21.05 | 10.66 | -0.33% | 60,318 |
| Jan 6, 2025 | 21.45 | 21.53 | 21.10 | 21.12 | 10.69 | -1.77% | 34,429 |
| Jan 3, 2025 | 21.43 | 21.52 | 21.30 | 21.50 | 10.89 | 0.47% | 8,759 |
| Jan 2, 2025 | 21.74 | 21.77 | 21.35 | 21.40 | 10.83 | -1.38% | 22,069 |
| Dec 31, 2024 | 21.54 | 21.82 | 21.43 | 21.70 | 10.99 | 0.70% | 30,962 |
| Dec 30, 2024 | 21.60 | 21.63 | 21.50 | 21.55 | 10.91 | 0.42% | 22,679 |
| Dec 27, 2024 | 21.94 | 21.94 | 21.42 | 21.46 | 10.87 | -1.78% | 17,189 |
| Dec 26, 2024 | 21.39 | 21.90 | 21.21 | 21.85 | 11.06 | 2.44% | 23,801 |
| Dec 24, 2024 | 21.15 | 21.39 | 20.89 | 21.33 | 10.80 | 0.57% | 14,307 |
| Dec 23, 2024 | 21.36 | 21.36 | 21.14 | 21.21 | 10.74 | -0.56% | 28,233 |
| Dec 20, 2024 | 21.14 | 21.43 | 21.14 | 21.33 | 10.80 | 0.19% | 56,844 |
| Dec 19, 2024 | 21.49 | 21.60 | 21.29 | 21.29 | 10.78 | -0.88% | 54,856 |
| Dec 18, 2024 | 21.92 | 21.92 | 21.18 | 21.48 | 10.88 | -1.69% | 81,349 |
| Dec 17, 2024 | 22.05 | 22.18 | 21.72 | 21.85 | 11.06 | -1.18% | 24,815 |
| Dec 16, 2024 | 21.99 | 22.14 | 21.99 | 22.11 | 11.19 | 0.18% | 43,985 |
| Dec 13, 2024 | 22.20 | 22.37 | 22.06 | 22.07 | 11.17 | -1.12% | 156,548 |
| Dec 12, 2024 | 22.36 | 22.38 | 22.10 | 22.32 | 11.30 | -0.49% | 26,052 |
| Dec 11, 2024 | 22.28 | 22.69 | 22.28 | 22.43 | 11.36 | 0.54% | 24,783 |
| Dec 10, 2024 | 22.21 | 22.57 | 22.20 | 22.31 | 11.30 | - | 20,888 |
| Dec 9, 2024 | 22.25 | 22.50 | 22.25 | 22.31 | 11.30 | - | 16,217 |