First Financial Northwest Inc (FFNW)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.29 | 1.32541133455 | 21.88 | 22.45 | 21.35 | 34428 | 22.0062466 | CS |
| 4 | 0.31 | 1.41811527905 | 21.86 | 22.48 | 20.66 | 53836 | 21.61225674 | CS |
| 12 | 0.895 | 4.20681551116 | 21.275 | 22.48 | 20.27 | 54020 | 21.35968907 | CS |
| 26 | 1.31 | 6.27996164909 | 20.86 | 22.48 | 20.1 | 40307 | 21.07715969 | CS |
| 52 | 9.95 | 81.4238952537 | 12.22 | 22.48 | 10.09 | 27496 | 20.14198021 | CS |
| 156 | 5.92 | 36.4307692308 | 16.25 | 22.48 | 9.7 | 14785 | 18.16822715 | CS |
| 260 | 8.24 | 59.1529073941 | 13.93 | 22.48 | 7.9001 | 16195 | 15.14606622 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724106900 | 22.17 | 0.15 | 0.68 | 22.09 | 22.23 | 22.024 | 11899 |
| 1723847700 | 22.02 | -0.1 | -0.45 | 22.14 | 22.45 | 21.9677 | 16827 |
| 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 | 22980 |
| 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 | 57811 |
| 1722638100 | 21.11 | 0.01 | 0.05 | 20.96 | 21.2 | 20.96 | 32886 |
| 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 | 57893 |
| 1721860500 | 22.18 | -0.23 | -1.03 | 22.36 | 22.36 | 21.92 | 45542 |
| 1721774100 | 22.41 | 0.44 | 2.00 | 21.86 | 22.48 | 21.86 | 63892 |
| 1721687700 | 21.97 | -0.05 | -0.23 | 22.1 | 22.1 | 21.95 | 42056 |
| 1721428500 | 22.02 | -0.28 | -1.26 | 22.34 | 22.42 | 22.02 | 22440 |
| 1721342100 | 22.3 | -0.12 | -0.54 | 22.41 | 22.43 | 22.21 | 29693 |
| 1721255700 | 22.42 | 0.18 | 0.81 | 22.35 | 22.48 | 22.23 | 73225 |
| 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 | 41926 |
| 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 | 0.49 | 2.36 | 21.29 | 21.315 | 21.07 | 41387 |
| 1719614100 | 20.74 | 0 | 0.00 | 20.74 | 20.74 | 20.74 | 0 |
| 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 |
| 1719268500 | 20.53 | -0.34 | -1.63 | 20.98 | 21 | 20.53 | 24003 |
| 1719009300 | 20.87 | 0.22 | 1.07 | 20.76 | 20.87 | 20.66 | 35710 |
| 1718922900 | 20.65 | -0.16 | -0.77 | 20.95 | 21.1197 | 20.65 | 31363 |
| 1718750100 | 20.81 | -0.15 | -0.72 | 21 | 21.2 | 20.81 | 24127 |
| 1718663700 | 20.96 | -0.06 | -0.29 | 20.92 | 21.155 | 20.92 | 22991 |
| 1718404500 | 21.02 | 0.02 | 0.10 | 20.96 | 21.11 | 20.96 | 21056 |
| 1718318100 | 21 | -0.06 | -0.28 | 20.95 | 21.12 | 20.95 | 25276 |
| 1718231700 | 21.06 | 0.13 | 0.62 | 20.93 | 21.33 | 20.91 | 34251 |
| 1718145300 | 20.93 | -0.04 | -0.19 | 20.86 | 21.07 | 20.86 | 37764 |
| 1718058900 | 20.97 | 0.03 | 0.14 | 20.92 | 21.09 | 20.895 | 30429 |
| 1717799700 | 20.94 | 0.03 | 0.14 | 20.81 | 21.13 | 20.81 | 17441 |
| 1717713300 | 20.91 | -0.09 | -0.43 | 21.03 | 21.35 | 20.91 | 16084 |
| 1717626900 | 21 | -0.05 | -0.24 | 21.05 | 21.15 | 21 | 13182 |
| 1717540500 | 21.05 | -0.01 | -0.05 | 21.04 | 21.1 | 20.83 | 17457 |
| 1717454100 | 21.06 | -0.19 | -0.89 | 21.4 | 21.42 | 21.01 | 14213 |
| 1717194900 | 21.25 | 0.03 | 0.14 | 21.33 | 21.45 | 21.215 | 15865 |
| 1717108500 | 21.22 | 0.08 | 0.38 | 21.34 | 21.39 | 20.853 | 11406 |
| 1717022100 | 21.14 | 0.1 | 0.48 | 20.88 | 21.28 | 20.88 | 26158 |
| 1716935700 | 21.04 | -0.1 | -0.47 | 21.275 | 21.325 | 20.99 | 15453 |
| 1716590100 | 21.14 | -0.17 | -0.80 | 21.17 | 21.26 | 21.135 | 15341 |
| 1716503700 | 21.31 | -0.17 | -0.79 | 21.6 | 21.6 | 21.17 | 14608 |
| 1716417300 | 21.48 | 0.12 | 0.56 | 21.23 | 21.48 | 21.23 | 14109 |
| 1716330900 | 21.36 | 0.27 | 1.28 | 21.2 | 21.445 | 21.06 | 20787 |
| 1716244500 | 21.09 | -0.42 | -1.95 | 21.6 | 21.65 | 20.62 | 23755 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
