First Financial Northwest Inc (FFNW)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.27 | -1.1994669036 | 22.51 | 22.77 | 22.24 | 40470 | 22.6925801 | CS |
| 4 | 0 | 0 | 22.24 | 22.875 | 21.9769 | 35484 | 22.61683965 | CS |
| 12 | 1.12 | 5.30303030303 | 21.12 | 22.875 | 20.66 | 41547 | 21.96959092 | CS |
| 26 | 1.68 | 8.17120622568 | 20.56 | 22.875 | 20.15 | 41747 | 21.35807382 | CS |
| 52 | 9.49 | 74.431372549 | 12.75 | 22.875 | 10.09 | 30244 | 20.53387791 | CS |
| 156 | 5.89 | 36.0244648318 | 16.35 | 22.875 | 9.7 | 15663 | 18.49859764 | CS |
| 260 | 7.44 | 50.2702702703 | 14.8 | 22.875 | 7.9001 | 16430 | 15.46553828 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217300 | 22.24 | -0.3 | -1.33 | 22.6 | 22.6 | 22.24 | 17940 |
| 1727130900 | 22.54 | -0.21 | -0.92 | 22.76 | 22.76 | 22.42 | 14819 |
| 1726871700 | 22.75 | 0 | 0.00 | 22.57 | 22.75 | 22.57 | 107282 |
| 1726785300 | 22.75 | 0.17 | 0.75 | 22.76 | 22.76 | 22.68 | 26318 |
| 1726698900 | 22.58 | -0.03 | -0.13 | 22.68 | 22.77 | 22.29 | 31889 |
| 1726612500 | 22.61 | 0.03 | 0.13 | 22.51 | 22.67 | 22.5 | 22041 |
| 1726526100 | 22.58 | -0.1 | -0.44 | 22.75 | 22.75 | 22.45 | 27304 |
| 1726266900 | 22.68 | 0.16 | 0.71 | 22.41 | 22.68 | 22.41 | 13080 |
| 1726180500 | 22.52 | -0.07 | -0.31 | 22.63 | 22.63 | 22.475 | 17155 |
| 1726094100 | 22.59 | -0.06 | -0.26 | 22.53 | 22.59 | 22.055 | 30751 |
| 1726007700 | 22.65 | 0.08 | 0.35 | 22.64 | 22.675 | 22.4401 | 21116 |
| 1725921300 | 22.57 | -0.02 | -0.09 | 22.59 | 22.66 | 22.385 | 30072 |
| 1725662100 | 22.59 | -0.05 | -0.22 | 22.53 | 22.75 | 22.42 | 48002 |
| 1725575700 | 22.64 | 0.05 | 0.22 | 22.6 | 22.68 | 22.55 | 26235 |
| 1725489300 | 22.59 | -0.05 | -0.22 | 22.66 | 22.66 | 22.49 | 18693 |
| 1725402900 | 22.64 | -0.06 | -0.26 | 22.72 | 22.73 | 22.3201 | 32811 |
| 1725057300 | 22.7 | -0.05 | -0.22 | 22.75 | 22.75 | 22.44 | 18714 |
| 1724970900 | 22.75 | 0 | 0.00 | 22.75 | 22.77 | 22.67 | 44763 |
| 1724884500 | 22.75 | 0.37 | 1.65 | 22.28 | 22.875 | 22.28 | 40154 |
| 1724798100 | 22.38 | 0.14 | 0.63 | 22.24 | 22.71 | 21.9769 | 102992 |
| 1724711700 | 22.24 | -0.12 | -0.54 | 22.49 | 22.49 | 22.17 | 69700 |
| 1724452500 | 22.36 | 0.14 | 0.63 | 22.38 | 22.5 | 22.23 | 35536 |
| 1724366100 | 22.22 | -0.05 | -0.22 | 22.38 | 22.388 | 22.1101 | 9505 |
| 1724279700 | 22.27 | 0.22 | 1.00 | 22.22 | 22.31 | 21.98 | 14614 |
| 1724193300 | 22.05 | -0.12 | -0.54 | 22.32 | 22.32 | 21.84 | 17458 |
| 1724106900 | 22.17 | 0.15 | 0.68 | 22.09 | 22.23 | 22.024 | 11899 |
| 1723847700 | 22.02 | -0.1 | -0.45 | 21.9677 | 22.45 | 21.9677 | 16211 |
| 1723761300 | 22.12 | 0.53 | 2.45 | 21.8 | 22.21 | 21.8 | 105558 |
| 1723674900 | 21.59 | -0.08 | -0.37 | 21.74 | 21.74 | 21.35 | 15537 |
| 1723588500 | 21.67 | -0.09 | -0.41 | 21.88 | 22.055 | 21.49 | 22935 |
| 1723502100 | 21.76 | 0.66 | 3.13 | 21.31 | 21.85 | 21.27 | 94231 |
| 1723242900 | 21.1 | -0.04 | -0.19 | 21.02 | 21.23 | 20.66 | 107261 |
| 1723156500 | 21.14 | -0.09 | -0.42 | 21.38 | 21.7 | 21.1 | 92307 |
| 1723070100 | 21.23 | 0.13 | 0.62 | 21.12 | 21.27 | 20.93 | 71373 |
| 1722983700 | 21.1 | -0.17 | -0.80 | 21.17 | 21.6 | 21 | 76814 |
| 1722897300 | 21.27 | 0.16 | 0.76 | 20.96 | 21.4 | 20.735 | 57810 |
| 1722638100 | 21.11 | 0.01 | 0.05 | 20.96 | 21.2 | 20.96 | 32884 |
| 1722551700 | 21.1 | -0.41 | -1.91 | 21.52 | 21.65 | 21.03 | 43469 |
| 1722465300 | 21.51 | -0.3 | -1.38 | 21.92 | 22.015 | 21.51 | 39624 |
| 1722378900 | 21.81 | -0.05 | -0.23 | 21.85 | 22.06 | 21.76 | 40762 |
| 1722292500 | 21.86 | -0.51 | -2.28 | 22.41 | 22.41 | 21.85 | 27346 |
| 1722033300 | 22.37 | 0.52 | 2.38 | 21.52 | 22.37 | 21.52 | 53822 |
| 1721946900 | 21.85 | -0.33 | -1.49 | 22.18 | 22.2 | 21.7 | 57620 |
| 1721860500 | 22.18 | -0.23 | -1.03 | 22.305 | 22.36 | 21.92 | 45373 |
| 1721774100 | 22.41 | 0.4 | 1.82 | 21.86 | 22.48 | 21.86 | 63892 |
| 1721687700 | 22.01 | -0.01 | -0.05 | 22.1 | 22.1 | 21.96 | 23737 |
| 1721428500 | 22.02 | -0.28 | -1.26 | 22.35 | 22.38 | 22.02 | 21358 |
| 1721342100 | 22.3 | -0.12 | -0.54 | 22.41 | 22.43 | 22.21 | 29693 |
| 1721255700 | 22.42 | 0.18 | 0.81 | 22.31 | 22.48 | 22.23 | 72997 |
| 1721169300 | 22.24 | 0.27 | 1.23 | 22.16 | 22.48 | 21.98 | 53657 |
| 1721082900 | 21.97 | 0.25 | 1.15 | 21.8 | 22.17 | 21.8 | 68360 |
| 1720823700 | 21.72 | 0.15 | 0.70 | 21.67 | 21.84 | 21.64 | 41905 |
| 1720737300 | 21.57 | 0.58 | 2.76 | 20.94 | 21.67 | 20.94 | 41923 |
| 1720650900 | 20.99 | 0.04 | 0.19 | 20.84 | 21.07 | 20.75 | 15998 |
| 1720564500 | 20.95 | 0.04 | 0.19 | 20.86 | 21.08 | 20.82 | 19114 |
| 1720478100 | 20.91 | -0.05 | -0.24 | 21.08 | 21.36 | 20.91 | 33150 |
| 1720218900 | 20.96 | -0.44 | -2.06 | 21.35 | 21.45 | 20.81 | 28528 |
| 1720040640 | 21.4 | -0.2 | -0.93 | 21.69 | 21.69 | 21.355 | 13579 |
| 1719959700 | 21.6 | 0.37 | 1.74 | 21.12 | 21.715 | 21.12 | 48006 |
| 1719873300 | 21.23 | 0.1 | 0.47 | 21.29 | 21.315 | 21.07 | 41387 |
| 1719614100 | 21.13 | 0.39 | 1.88 | 20.66 | 21.36 | 20.65 | 930036 |
| 1719527700 | 20.74 | 0.06 | 0.29 | 20.65 | 21.05 | 20.5 | 57377 |
| 1719441300 | 20.68 | 0.08 | 0.39 | 20.5 | 20.74 | 20.27 | 55840 |
| 1719354900 | 20.6 | 0.07 | 0.34 | 20.52 | 20.665 | 20.52 | 25840 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
