-
5 DAY PERFORMANCE
+0.58% -
1 MONTH PERFORMANCE
-0.62% -
3 MONTH PERFORMANCE
+6.26% -
6 MONTH PERFORMANCE
+9.04% -
YEAR-TO-DATE PERFORMANCE
+67.36% -
1 YEAR PERFORMANCE
+77.36%
First Financial Northwest, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $22.11 | $22.52 (1.85%) | $22.58 | $22.11 | 28,543 | $206.47 M |
| 09/27/2024 | $22.31 | $22.23 (-0.36%) | $22.47 | $22.23 | 20,100 | $203.81 M |
| 09/26/2024 | $22.26 | $22.43 (0.76%) | $22.43 | $22.26 | 12,800 | $205.65 M |
| 09/25/2024 | $22.26 | $22.39 (0.58%) | $22.49 | $22.11 | 17,800 | $205.28 M |
| 09/24/2024 | $22.54 | $22.24 (-1.33%) | $22.54 | $22.24 | 17,940 | $203.91 M |
| 09/23/2024 | $22.75 | $22.54 (-0.92%) | $22.75 | $22.42 | 14,819 | $206.66 M |
| 09/20/2024 | $22.57 | $22.75 (0.8%) | $22.75 | $22.57 | 107,300 | $208.58 M |
| 09/19/2024 | $22.76 | $22.75 (-0.04%) | $22.76 | $22.68 | 26,318 | $208.58 M |
| 09/18/2024 | $22.48 | $22.58 (0.44%) | $22.77 | $22.29 | 31,900 | $207.02 M |
| 09/17/2024 | $22.65 | $22.61 (-0.18%) | $22.67 | $22.50 | 22,129 | $207.30 M |
| 09/16/2024 | $22.57 | $22.58 (0.04%) | $22.75 | $22.45 | 27,308 | $207.02 M |
| 09/13/2024 | $22.41 | $22.68 (1.2%) | $22.68 | $22.41 | 13,200 | $207.94 M |
| 09/12/2024 | $22.63 | $22.52 (-0.49%) | $22.63 | $22.48 | 17,211 | $206.47 M |
| 09/11/2024 | $22.58 | $22.59 (0.04%) | $22.59 | $22.06 | 30,800 | $207.11 M |
| 09/10/2024 | $22.44 | $22.65 (0.94%) | $22.68 | $22.44 | 21,116 | $207.66 M |
| 09/09/2024 | $22.59 | $22.57 (-0.09%) | $22.66 | $22.39 | 30,100 | $206.93 M |
| 09/06/2024 | $22.53 | $22.59 (0.27%) | $22.75 | $22.42 | 48,044 | $207.11 M |
| 09/05/2024 | $22.60 | $22.64 (0.18%) | $22.68 | $22.55 | 26,538 | $207.57 M |
| 09/04/2024 | $22.49 | $22.59 (0.44%) | $22.63 | $22.49 | 18,700 | $207.11 M |
| 09/03/2024 | $22.53 | $22.64 (0.49%) | $22.73 | $22.32 | 33,000 | $207.57 M |
| 08/30/2024 | $22.57 | $22.70 (0.58%) | $22.70 | $22.44 | 18,714 | $208.12 M |
| 08/29/2024 | $22.73 | $22.75 (0.09%) | $22.77 | $22.67 | 44,800 | $208.58 M |
| 08/28/2024 | $22.35 | $22.75 (1.79%) | $22.88 | $22.30 | 40,200 | $208.58 M |
| 08/27/2024 | $22.10 | $22.38 (1.27%) | $22.71 | $21.98 | 103,000 | $205.19 M |
| 08/26/2024 | $22.40 | $22.24 (-0.71%) | $22.40 | $22.17 | 69,700 | $203.91 M |
| 08/23/2024 | $22.38 | $22.36 (-0.09%) | $22.50 | $22.23 | 35,536 | $205.01 M |
| 08/22/2024 | $22.38 | $22.22 (-0.71%) | $22.39 | $22.11 | 9,505 | $203.72 M |
| 08/21/2024 | $22.22 | $22.27 (0.23%) | $22.31 | $21.98 | 14,614 | $204.18 M |
| 08/20/2024 | $22.17 | $22.05 (-0.54%) | $22.17 | $21.84 | 17,500 | $202.16 M |
| 08/19/2024 | $22.02 | $22.17 (0.68%) | $22.23 | $22.02 | 11,900 | $203.26 M |
| 08/16/2024 | $22.14 | $22.02 (-0.54%) | $22.45 | $21.97 | 16,827 | $201.89 M |
| 08/15/2024 | $21.80 | $22.12 (1.47%) | $22.20 | $21.80 | 105,600 | $202.81 M |
| 08/14/2024 | $21.50 | $21.59 (0.42%) | $21.63 | $21.48 | 15,537 | $197.95 M |
| 08/13/2024 | $21.88 | $21.67 (-0.96%) | $22.06 | $21.49 | 23,000 | $198.68 M |
| 08/12/2024 | $21.31 | $21.76 (2.11%) | $21.85 | $21.27 | 94,231 | $199.50 M |
| 08/09/2024 | $21.02 | $21.10 (0.38%) | $21.23 | $20.66 | 107,300 | $193.45 M |
| 08/08/2024 | $21.70 | $21.14 (-2.58%) | $21.70 | $21.10 | 92,307 | $193.82 M |
| 08/07/2024 | $21.13 | $21.23 (0.47%) | $21.27 | $20.93 | 71,400 | $194.65 M |
| 08/06/2024 | $21.17 | $21.10 (-0.33%) | $21.60 | $21.00 | 76,814 | $193.45 M |
| 08/05/2024 | $20.96 | $21.27 (1.48%) | $21.40 | $20.74 | 57,811 | $195.01 M |
| 08/02/2024 | $20.96 | $21.11 (0.72%) | $21.20 | $20.96 | 32,900 | $193.55 M |
| 08/01/2024 | $21.41 | $21.10 (-1.45%) | $21.41 | $21.03 | 43,500 | $193.45 M |
| 07/31/2024 | $21.92 | $21.51 (-1.87%) | $22.02 | $21.51 | 39,624 | $197.21 M |
| 07/30/2024 | $21.85 | $21.81 (-0.18%) | $22.06 | $21.77 | 40,800 | $199.96 M |
| 07/29/2024 | $22.41 | $21.86 (-2.45%) | $22.41 | $21.85 | 27,346 | $200.42 M |
| 07/26/2024 | $21.52 | $22.37 (3.95%) | $22.37 | $21.52 | 53,822 | $205.10 M |
| 07/25/2024 | $22.15 | $21.85 (-1.35%) | $22.20 | $21.70 | 57,822 | $200.33 M |
| 07/24/2024 | $22.36 | $22.18 (-0.81%) | $22.36 | $21.92 | 45,542 | $203.36 M |
| 07/23/2024 | $21.86 | $22.41 (2.52%) | $22.48 | $21.86 | 63,900 | $205.46 M |
| 07/22/2024 | $22.03 | $21.97 (-0.27%) | $22.04 | $21.95 | 42,056 | $201.43 M |
| 07/19/2024 | $22.34 | $22.02 (-1.43%) | $22.38 | $22.02 | 22,440 | $201.69 M |
| 07/18/2024 | $22.43 | $22.30 (-0.58%) | $22.43 | $22.21 | 29,693 | $204.25 M |
| 07/17/2024 | $22.35 | $22.42 (0.31%) | $22.48 | $22.23 | 73,225 | $205.35 M |
| 07/16/2024 | $22.16 | $22.24 (0.36%) | $22.48 | $21.98 | 53,657 | $203.70 M |
| 07/15/2024 | $21.80 | $21.97 (0.78%) | $22.17 | $21.80 | 68,360 | $201.23 M |
| 07/12/2024 | $21.67 | $21.72 (0.23%) | $21.84 | $21.64 | 41,905 | $198.94 M |
| 07/11/2024 | $20.94 | $21.57 (3.01%) | $21.67 | $20.94 | 41,926 | $197.57 M |
| 07/10/2024 | $20.84 | $20.99 (0.72%) | $21.07 | $20.75 | 15,998 | $192.25 M |
| 07/09/2024 | $21.08 | $20.95 (-0.62%) | $21.08 | $20.82 | 19,114 | $191.89 M |
| 07/08/2024 | $20.92 | $20.96 (0.19%) | $21.36 | $20.91 | 33,150 | $191.98 M |
| 07/05/2024 | $21.45 | $20.96 (-2.28%) | $21.45 | $20.81 | 28,528 | $191.98 M |
| 07/03/2024 | $21.60 | $21.40 (-0.93%) | $21.69 | $21.36 | 13,579 | $196.01 M |
| 07/02/2024 | $21.12 | $21.60 (2.27%) | $21.72 | $21.12 | 48,006 | $197.84 M |
| 07/01/2024 | $21.29 | $21.23 (-0.28%) | $21.32 | $21.07 | 41,387 | $194.45 M |