First Northwest Bancorp (FNWB)
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 | 0.5 | 5.12820512821 | 9.75 | 10.5 | 9.61 | 31252 | 9.94704567 | CS |
| 4 | 0.88 | 9.3916755603 | 9.37 | 10.5 | 8.91 | 20805 | 9.61202758 | CS |
| 12 | -0.52 | -4.82822655525 | 10.77 | 11.87 | 8.91 | 19166 | 10.26687747 | CS |
| 26 | -3.56 | -25.7784214337 | 13.81 | 16 | 8.91 | 17756 | 12.33776257 | CS |
| 52 | -2.1 | -17.004048583 | 12.35 | 16.12 | 8.91 | 15363 | 12.90169955 | CS |
| 156 | -7.97 | -43.7431394072 | 18.22 | 23.77 | 8.91 | 14818 | 15.3886603 | CS |
| 260 | -5.88 | -36.4538127712 | 16.13 | 23.77 | 8.78 | 18485 | 15.33408378 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 10.25 | 0.03 | 0.29 | 10.18 | 10.38 | 10.18 | 11993 |
| 1721342100 | 10.22 | 0.05 | 0.49 | 10.3 | 10.5 | 10.16 | 22661 |
| 1721255700 | 10.17 | 0.46 | 4.74 | 9.61 | 10.17 | 9.61 | 52461 |
| 1721169300 | 9.71 | -0.01 | -0.10 | 9.73 | 9.96 | 9.7 | 13992 |
| 1721082900 | 9.72 | -0.03 | -0.31 | 9.775 | 9.95 | 9.6659 | 44476 |
| 1720823700 | 9.75 | 0.02 | 0.21 | 9.75 | 9.85 | 9.7104 | 22671 |
| 1720737300 | 9.73 | 0.23 | 2.42 | 9.64 | 10 | 9.64 | 10893 |
| 1720650900 | 9.5 | 0.05 | 0.53 | 9.49 | 9.67 | 9.43 | 8277 |
| 1720564500 | 9.45 | 0 | 0.04 | 9.45 | 9.575 | 9.34 | 24207 |
| 1720478100 | 9.4462 | -0.03 | -0.36 | 9.45 | 9.7 | 9.4275 | 2730 |
| 1720218900 | 9.48 | -0.02 | -0.21 | 9.41 | 9.68 | 9.24 | 21368 |
| 1720040640 | 9.5 | -0.01 | -0.11 | 9.59 | 9.6 | 9.4 | 14153 |
| 1719959700 | 9.51 | -0.12 | -1.25 | 9.6 | 9.63 | 9.51 | 7116 |
| 1719873300 | 9.63 | -0.06 | -0.62 | 9.6 | 9.69 | 9.59 | 10282 |
| 1719614100 | 9.69 | 0.11 | 1.15 | 9.68 | 9.89 | 9.55 | 19740 |
| 1719527700 | 9.58 | 0.41 | 4.47 | 9.15 | 9.69 | 9.15 | 32604 |
| 1719441300 | 9.17 | 0.21 | 2.34 | 8.91 | 9.1812 | 8.91 | 45447 |
| 1719354900 | 8.96 | -0.14 | -1.54 | 9.02 | 9.25 | 8.96 | 18627 |
| 1719268500 | 9.1 | -0.15 | -1.62 | 9.3 | 9.36 | 9.1 | 14280 |
| 1719009300 | 9.25 | -0.14 | -1.49 | 9.3699999 | 9.4 | 9.25 | 7852 |
| 1718922900 | 9.39 | -0.01 | -0.11 | 9.33 | 9.41 | 9.02 | 18469 |
| 1718750100 | 9.4 | -0.21 | -2.19 | 9.65 | 9.85 | 9.3 | 7098 |
| 1718663700 | 9.61 | -0.08 | -0.83 | 9.56 | 9.85 | 9.5399999 | 23374 |
| 1718404500 | 9.69 | -0.17 | -1.72 | 9.81 | 9.86 | 9.66 | 2803 |
| 1718318100 | 9.86 | 0.06 | 0.61 | 9.74 | 9.93 | 9.71 | 5710 |
| 1718231700 | 9.8 | -0.09 | -0.91 | 10.08 | 10.08 | 9.8 | 5319 |
| 1718145300 | 9.89 | -0.03 | -0.30 | 10.08 | 10.08 | 9.8 | 3692 |
| 1718058900 | 9.92 | 0.06 | 0.61 | 9.8 | 10.1 | 9.8 | 13055 |
| 1717799700 | 9.86 | -0.22 | -2.18 | 10.05 | 10.14 | 9.83 | 19935 |
| 1717713300 | 10.08 | -0.21 | -2.04 | 10.32 | 10.46 | 10 | 12618 |
| 1717626900 | 10.29 | -0.08 | -0.77 | 10.31 | 10.6493 | 10.0441 | 25436 |
| 1717540500 | 10.37 | -0.47 | -4.34 | 10.75 | 10.88 | 10.2453 | 17891 |
| 1717454100 | 10.84 | -0.03 | -0.28 | 10.98 | 11 | 10.7188 | 12929 |
| 1717194900 | 10.87 | -0.06 | -0.55 | 10.86 | 11.09 | 10.82 | 16438 |
| 1717108500 | 10.93 | -0.13 | -1.18 | 10.77 | 11.125 | 10.77 | 29690 |
| 1717022100 | 11.06 | 0.01 | 0.09 | 10.89 | 11.12 | 10.7 | 16097 |
| 1716935700 | 11.05 | -0.02 | -0.18 | 11 | 11.25 | 10.9101 | 14056 |
| 1716590100 | 11.07 | -0.13 | -1.16 | 11.33 | 11.51 | 11.04 | 19923 |
| 1716503700 | 11.2 | -0.18 | -1.58 | 11.38 | 11.38 | 11.045 | 13018 |
| 1716417300 | 11.38 | 0.24 | 2.15 | 11.08 | 11.38 | 10.85 | 17289 |
| 1716330900 | 11.14 | 0.19 | 1.74 | 10.91 | 11.19 | 10.85 | 14569 |
| 1716244500 | 10.95 | -0.17 | -1.53 | 11.21 | 11.3 | 10.91 | 9089 |
| 1715985300 | 11.12 | -0.13 | -1.16 | 11.26 | 11.39 | 11.12 | 12418 |
| 1715898900 | 11.25 | -0.32 | -2.77 | 11.53 | 11.87 | 11.25 | 6496 |
| 1715812500 | 11.57 | 0.71 | 6.54 | 11 | 11.58 | 11 | 18795 |
| 1715726100 | 10.86 | 0.26 | 2.45 | 10.6 | 10.87 | 10.5 | 25841 |
| 1715639700 | 10.6 | -0.13 | -1.21 | 10.74 | 10.98 | 10.56 | 19721 |
| 1715380500 | 10.73 | 0.25 | 2.39 | 10.41 | 10.78 | 10.41 | 95851 |
| 1715294100 | 10.48 | -0.17 | -1.60 | 10.65 | 10.77 | 10.2 | 25472 |
| 1715207700 | 10.65 | 0.04 | 0.38 | 10.53 | 10.78 | 10.5114 | 9399 |
| 1715121300 | 10.61 | -0.14 | -1.30 | 10.95 | 10.95 | 10.5 | 24668 |
| 1715034900 | 10.75 | 0.04 | 0.37 | 11 | 11.08 | 10.71 | 8247 |
| 1714775700 | 10.71 | 0.2 | 1.90 | 10.54 | 10.96 | 10.52 | 9738 |
| 1714689300 | 10.51 | 0.31 | 3.04 | 10.33 | 10.6 | 10.33 | 7967 |
| 1714602900 | 10.2 | -0.05 | -0.49 | 10.35 | 10.5 | 10.2 | 28220 |
| 1714516500 | 10.25 | -0.8 | -7.24 | 11 | 11.15 | 10.16 | 40642 |
| 1714430100 | 11.05 | -0.23 | -2.04 | 11.13 | 11.46 | 11 | 11909 |
| 1714170900 | 11.28 | 0.57 | 5.32 | 10.77 | 11.28 | 10.64 | 33929 |
| 1714084500 | 10.71 | -0.11 | -1.02 | 10.9 | 11.06 | 10.625 | 10187 |
| 1713998100 | 10.82 | 0.08 | 0.74 | 10.74 | 11.195 | 10.66 | 10963 |
| 1713911700 | 10.74 | 0.1 | 0.94 | 10.63 | 11.35 | 10.63 | 9419 |
| 1713825300 | 10.64 | 0.04 | 0.38 | 10.49 | 10.9448 | 10.49 | 19288 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
