First Northwest Bancorp (FNWB)
NASDAQ: FNWB · Real-Time Price · USD
9.87
-0.10 (-1.00%)
At close: Dec 5, 2025, 4:00 PM EST
9.85
-0.02 (-0.20%)
After-hours: Dec 5, 2025, 4:10 PM EST
First Northwest Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.93 | 10.18 | 9.80 | 9.87 | 9.87 | -1.00% | 46,190 |
| Dec 4, 2025 | 10.03 | 10.14 | 9.95 | 9.97 | 9.97 | -0.75% | 26,883 |
| Dec 3, 2025 | 9.90 | 10.12 | 9.90 | 10.05 | 10.05 | 2.50% | 12,776 |
| Dec 2, 2025 | 9.86 | 10.21 | 9.80 | 9.80 | 9.80 | -0.81% | 22,888 |
| Dec 1, 2025 | 9.85 | 10.04 | 9.77 | 9.88 | 9.88 | 0.20% | 48,171 |
| Nov 28, 2025 | 9.70 | 9.92 | 9.69 | 9.86 | 9.86 | 1.39% | 7,423 |
| Nov 26, 2025 | 9.90 | 9.93 | 9.73 | 9.73 | 9.73 | -1.27% | 26,327 |
| Nov 25, 2025 | 9.95 | 10.00 | 9.77 | 9.85 | 9.85 | 1.44% | 12,392 |
| Nov 24, 2025 | 9.81 | 9.84 | 9.69 | 9.71 | 9.71 | -0.61% | 14,659 |
| Nov 21, 2025 | 9.71 | 9.93 | 9.70 | 9.77 | 9.77 | 1.77% | 18,047 |
| Nov 20, 2025 | 9.78 | 9.93 | 9.50 | 9.60 | 9.60 | 0.42% | 70,161 |
| Nov 19, 2025 | 9.40 | 9.86 | 9.33 | 9.56 | 9.56 | 2.25% | 83,062 |
| Nov 18, 2025 | 9.30 | 9.48 | 9.27 | 9.35 | 9.35 | 0.86% | 12,856 |
| Nov 17, 2025 | 9.26 | 9.29 | 9.24 | 9.27 | 9.27 | 0.11% | 21,850 |
| Nov 14, 2025 | 9.22 | 9.35 | 9.21 | 9.26 | 9.26 | 0.22% | 12,046 |
| Nov 13, 2025 | 9.40 | 9.43 | 9.24 | 9.24 | 9.24 | -0.11% | 70,419 |
| Nov 12, 2025 | 9.25 | 9.34 | 9.25 | 9.25 | 9.25 | 0.54% | 5,629 |
| Nov 11, 2025 | 9.16 | 9.32 | 9.15 | 9.20 | 9.20 | 0.77% | 2,878 |
| Nov 10, 2025 | 9.09 | 9.37 | 9.09 | 9.13 | 9.13 | 0.55% | 6,784 |
| Nov 7, 2025 | 9.08 | 9.28 | 8.90 | 9.08 | 9.08 | 2.95% | 14,760 |
| Nov 6, 2025 | 9.00 | 9.25 | 8.81 | 8.82 | 8.82 | -1.78% | 5,077 |
| Nov 5, 2025 | 9.11 | 9.11 | 8.95 | 8.98 | 8.98 | 0.90% | 5,204 |
| Nov 4, 2025 | 9.14 | 9.14 | 8.88 | 8.90 | 8.90 | -1.11% | 16,053 |
| Nov 3, 2025 | 9.10 | 9.20 | 9.00 | 9.00 | 9.00 | -0.77% | 14,106 |
| Oct 31, 2025 | 9.38 | 9.38 | 9.07 | 9.07 | 9.07 | -2.89% | 12,954 |
| Oct 30, 2025 | 9.26 | 9.48 | 8.91 | 9.34 | 9.34 | 0.54% | 12,243 |
| Oct 29, 2025 | 9.48 | 9.50 | 9.15 | 9.29 | 9.29 | -1.90% | 15,983 |
| Oct 28, 2025 | 8.80 | 9.49 | 8.80 | 9.47 | 9.47 | 6.76% | 30,767 |
| Oct 27, 2025 | 8.27 | 9.02 | 8.27 | 8.87 | 8.87 | 8.57% | 16,310 |
| Oct 24, 2025 | 7.95 | 8.24 | 7.92 | 8.17 | 8.17 | 2.64% | 23,476 |
| Oct 23, 2025 | 7.93 | 8.02 | 7.93 | 7.96 | 7.96 | 0.38% | 1,212 |
| Oct 22, 2025 | 7.90 | 7.95 | 7.90 | 7.93 | 7.93 | 0.13% | 12,009 |
| Oct 21, 2025 | 7.93 | 7.93 | 7.92 | 7.92 | 7.92 | - | 13,519 |
| Oct 20, 2025 | 7.80 | 7.93 | 7.80 | 7.92 | 7.92 | 1.67% | 3,742 |
| Oct 17, 2025 | 7.80 | 7.87 | 7.76 | 7.79 | 7.79 | 0.39% | 10,749 |
| Oct 16, 2025 | 7.90 | 7.90 | 7.76 | 7.76 | 7.76 | -2.39% | 18,563 |
| Oct 15, 2025 | 7.90 | 8.00 | 7.90 | 7.95 | 7.95 | 0.25% | 11,515 |
| Oct 14, 2025 | 7.85 | 7.99 | 7.85 | 7.93 | 7.93 | 0.76% | 10,835 |
| Oct 13, 2025 | 7.85 | 7.87 | 7.84 | 7.87 | 7.87 | 0.51% | 7,451 |
| Oct 10, 2025 | 7.90 | 7.96 | 7.76 | 7.83 | 7.83 | -1.14% | 14,367 |
| Oct 9, 2025 | 8.00 | 8.10 | 7.81 | 7.92 | 7.92 | 0.25% | 9,620 |
| Oct 8, 2025 | 7.81 | 7.96 | 7.81 | 7.90 | 7.90 | 0.64% | 5,586 |
| Oct 7, 2025 | 7.84 | 7.93 | 7.83 | 7.85 | 7.85 | -0.13% | 7,815 |
| Oct 6, 2025 | 7.99 | 7.99 | 7.85 | 7.86 | 7.86 | -0.51% | 10,413 |
| Oct 3, 2025 | 7.80 | 7.94 | 7.76 | 7.90 | 7.90 | 1.02% | 34,053 |
| Oct 2, 2025 | 7.81 | 7.98 | 7.65 | 7.82 | 7.82 | -0.38% | 36,647 |
| Oct 1, 2025 | 7.88 | 8.02 | 7.81 | 7.85 | 7.85 | -0.25% | 15,620 |
| Sep 30, 2025 | 7.93 | 8.42 | 7.74 | 7.87 | 7.87 | 0.96% | 13,768 |
| Sep 29, 2025 | 7.66 | 7.84 | 7.66 | 7.80 | 7.80 | 0.58% | 24,791 |
| Sep 26, 2025 | 7.55 | 7.75 | 7.42 | 7.75 | 7.75 | 5.01% | 66,768 |
| Sep 25, 2025 | 7.35 | 7.40 | 7.25 | 7.38 | 7.38 | 0.96% | 12,854 |
| Sep 24, 2025 | 7.38 | 7.47 | 7.30 | 7.31 | 7.31 | -1.22% | 26,427 |
| Sep 23, 2025 | 7.28 | 7.55 | 7.28 | 7.40 | 7.40 | 1.09% | 21,849 |
| Sep 22, 2025 | 7.30 | 7.41 | 7.25 | 7.32 | 7.32 | 0.27% | 23,989 |
| Sep 19, 2025 | 7.37 | 7.41 | 7.26 | 7.30 | 7.30 | - | 45,481 |
| Sep 18, 2025 | 7.33 | 7.46 | 7.29 | 7.30 | 7.30 | -0.14% | 28,441 |
| Sep 17, 2025 | 7.35 | 7.47 | 7.26 | 7.31 | 7.31 | -0.27% | 23,589 |
| Sep 16, 2025 | 7.35 | 7.61 | 7.32 | 7.33 | 7.33 | 0.55% | 26,016 |
| Sep 15, 2025 | 7.53 | 7.73 | 7.13 | 7.29 | 7.29 | -3.32% | 39,014 |
| Sep 12, 2025 | 7.16 | 7.66 | 7.10 | 7.54 | 7.54 | 6.35% | 29,083 |
| Sep 11, 2025 | 6.91 | 7.15 | 6.90 | 7.09 | 7.09 | 1.87% | 17,583 |
| Sep 10, 2025 | 7.00 | 7.12 | 6.96 | 6.96 | 6.96 | -1.14% | 22,915 |
| Sep 9, 2025 | 7.38 | 7.38 | 6.96 | 7.04 | 7.04 | -0.28% | 22,755 |
| Sep 8, 2025 | 7.01 | 7.36 | 6.97 | 7.06 | 7.06 | -0.56% | 16,532 |
| Sep 5, 2025 | 7.20 | 7.38 | 7.05 | 7.10 | 7.10 | -1.39% | 44,403 |
| Sep 4, 2025 | 7.40 | 7.45 | 6.98 | 7.20 | 7.20 | -2.70% | 33,849 |
| Sep 3, 2025 | 7.53 | 7.54 | 7.30 | 7.40 | 7.40 | -1.33% | 40,990 |
| Sep 2, 2025 | 7.47 | 7.58 | 7.30 | 7.50 | 7.50 | 0.81% | 13,790 |
| Aug 29, 2025 | 7.65 | 7.93 | 7.42 | 7.44 | 7.44 | -3.38% | 68,031 |
| Aug 28, 2025 | 7.90 | 7.90 | 7.69 | 7.70 | 7.70 | 1.18% | 105,102 |
| Aug 27, 2025 | 7.87 | 8.13 | 7.55 | 7.61 | 7.61 | -1.30% | 208,771 |
| Aug 26, 2025 | 7.83 | 7.89 | 7.71 | 7.71 | 7.71 | -0.13% | 5,549 |
| Aug 25, 2025 | 8.00 | 8.08 | 7.72 | 7.72 | 7.72 | -3.50% | 29,625 |
| Aug 22, 2025 | 8.08 | 8.24 | 8.00 | 8.00 | 8.00 | -0.87% | 22,799 |
| Aug 21, 2025 | 8.07 | 8.14 | 7.99 | 8.07 | 8.07 | -0.86% | 15,928 |
| Aug 20, 2025 | 8.11 | 8.27 | 8.07 | 8.14 | 8.14 | -0.12% | 6,736 |
| Aug 19, 2025 | 8.15 | 8.43 | 8.15 | 8.15 | 8.15 | -0.37% | 14,810 |
| Aug 18, 2025 | 8.15 | 8.33 | 8.15 | 8.18 | 8.18 | - | 11,044 |
| 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 |