5 DAY PERFORMANCE
+0.29%
1 MONTH PERFORMANCE
-4.94%
3 MONTH PERFORMANCE
-7.86%
6 MONTH PERFORMANCE
-3.41%
YEAR-TO-DATE PERFORMANCE
-3.32%
1 YEAR PERFORMANCE
+1.60%
First Financial Northwest, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $20.97 | $20.91 (-0.29%) | $20.98 | $20.86 | 26,676 | $192.17 M |
| 01/13/2025 | $20.48 | $20.83 (1.71%) | $20.86 | $20.48 | 11,413 | $191.43 M |
| 01/10/2025 | $20.74 | $20.59 (-0.72%) | $20.74 | $20.49 | 21,800 | $189.23 M |
| 01/08/2025 | $20.96 | $20.92 (-0.19%) | $21.10 | $20.89 | 18,112 | $192.26 M |
| 01/07/2025 | $21.16 | $21.05 (-0.52%) | $21.26 | $21.05 | 60,318 | $193.45 M |
| 01/06/2025 | $21.45 | $21.12 (-1.54%) | $21.53 | $21.10 | 34,429 | $194.10 M |
| 01/03/2025 | $21.43 | $21.50 (0.33%) | $21.52 | $21.30 | 8,800 | $197.59 M |
| 01/02/2025 | $21.74 | $21.40 (-1.56%) | $21.77 | $21.35 | 22,100 | $196.67 M |
| 12/31/2024 | $21.54 | $21.70 (0.74%) | $21.82 | $21.43 | 31,000 | $199.43 M |
| 12/30/2024 | $21.60 | $21.55 (-0.23%) | $21.63 | $21.50 | 22,700 | $198.05 M |
| 12/27/2024 | $21.94 | $21.46 (-2.19%) | $21.94 | $21.42 | 17,200 | $197.22 M |
| 12/26/2024 | $21.39 | $21.85 (2.15%) | $21.90 | $21.21 | 23,801 | $200.80 M |
| 12/24/2024 | $21.15 | $21.33 (0.85%) | $21.39 | $20.89 | 14,307 | $196.03 M |
| 12/23/2024 | $21.36 | $21.21 (-0.7%) | $21.36 | $21.14 | 28,233 | $194.92 M |
| 12/20/2024 | $21.14 | $21.33 (0.9%) | $21.43 | $21.14 | 56,844 | $196.03 M |
| 12/19/2024 | $21.49 | $21.29 (-0.93%) | $21.60 | $21.29 | 54,900 | $195.66 M |
| 12/18/2024 | $21.92 | $21.48 (-2.01%) | $21.92 | $21.18 | 81,349 | $197.40 M |
| 12/17/2024 | $22.05 | $21.85 (-0.91%) | $22.18 | $21.72 | 24,815 | $200.80 M |
| 12/16/2024 | $21.99 | $22.11 (0.55%) | $22.14 | $21.99 | 44,000 | $203.19 M |
| 12/13/2024 | $22.20 | $22.07 (-0.59%) | $22.37 | $22.06 | 156,548 | $202.83 M |
| 12/12/2024 | $22.36 | $22.32 (-0.18%) | $22.38 | $22.10 | 26,100 | $205.12 M |
| 12/11/2024 | $22.28 | $22.43 (0.67%) | $22.69 | $22.28 | 24,800 | $206.13 M |
| 12/10/2024 | $22.21 | $22.31 (0.45%) | $22.57 | $22.20 | 20,900 | $205.03 M |
| 12/09/2024 | $22.25 | $22.31 (0.27%) | $22.50 | $22.25 | 16,217 | $205.03 M |
| 12/06/2024 | $22.22 | $22.31 (0.41%) | $22.32 | $21.70 | 21,600 | $205.03 M |
| 12/05/2024 | $22.31 | $22.23 (-0.36%) | $22.39 | $22.20 | 11,829 | $204.30 M |
| 12/04/2024 | $22.48 | $22.40 (-0.36%) | $22.48 | $22.20 | 13,141 | $205.86 M |
| 12/03/2024 | $22.49 | $22.30 (-0.84%) | $22.49 | $22.21 | 12,937 | $204.94 M |
| 12/02/2024 | $22.56 | $22.57 (0.04%) | $22.75 | $22.21 | 13,000 | $207.42 M |
| 11/29/2024 | $22.76 | $22.60 (-0.7%) | $22.77 | $22.60 | 7,032 | $207.70 M |
| 11/27/2024 | $22.81 | $22.70 (-0.48%) | $22.85 | $22.62 | 14,500 | $208.62 M |
| 11/26/2024 | $22.51 | $22.67 (0.71%) | $22.77 | $22.51 | 12,427 | $208.34 M |
| 11/25/2024 | $22.87 | $22.63 (-1.05%) | $22.87 | $22.62 | 19,741 | $207.97 M |
| 11/22/2024 | $22.71 | $22.71 (0%) | $22.75 | $22.59 | 10,500 | $208.71 M |
| 11/21/2024 | $22.49 | $22.47 (-0.09%) | $22.62 | $22.42 | 20,120 | $206.50 M |
| 11/20/2024 | $22.35 | $22.38 (0.13%) | $22.38 | $22.17 | 15,900 | $205.68 M |
| 11/19/2024 | $22.26 | $22.25 (-0.04%) | $22.31 | $22.20 | 8,030 | $204.48 M |
| 11/18/2024 | $22.15 | $22.28 (0.59%) | $22.32 | $22.15 | 21,400 | $204.76 M |
| 11/15/2024 | $22.36 | $22.13 (-1.03%) | $22.36 | $21.95 | 14,809 | $203.38 M |
| 11/14/2024 | $22.14 | $22.12 (-0.09%) | $22.15 | $22.01 | 16,900 | $203.29 M |
| 11/13/2024 | $22.39 | $22.09 (-1.34%) | $22.58 | $22.09 | 13,828 | $203.01 M |
| 11/12/2024 | $22.37 | $22.25 (-0.54%) | $22.61 | $22.20 | 23,916 | $204.48 M |
| 11/11/2024 | $22.20 | $22.44 (1.08%) | $22.61 | $22.13 | 15,135 | $206.23 M |
| 11/08/2024 | $22.51 | $22.02 (-2.18%) | $22.66 | $21.92 | 40,404 | $202.37 M |
| 11/07/2024 | $22.80 | $22.51 (-1.27%) | $22.90 | $22.40 | 29,906 | $206.87 M |
| 11/06/2024 | $22.69 | $22.89 (0.88%) | $23.20 | $22.09 | 77,700 | $210.36 M |
| 11/05/2024 | $22.14 | $22.41 (1.22%) | $22.43 | $22.14 | 21,500 | $205.95 M |
| 11/04/2024 | $22.36 | $22.11 (-1.12%) | $22.40 | $21.82 | 58,252 | $203.19 M |
| 11/01/2024 | $22.61 | $22.26 (-1.55%) | $22.61 | $22.25 | 18,800 | $204.57 M |
| 10/31/2024 | $22.69 | $22.50 (-0.84%) | $22.69 | $22.16 | 48,000 | $206.78 M |
| 10/30/2024 | $22.55 | $22.70 (0.67%) | $22.72 | $22.43 | 26,200 | $208.62 M |
| 10/29/2024 | $22.59 | $22.66 (0.31%) | $22.82 | $22.59 | 15,913 | $208.25 M |
| 10/28/2024 | $22.80 | $22.76 (-0.18%) | $22.99 | $22.66 | 12,547 | $209.17 M |
| 10/25/2024 | $22.92 | $22.70 (-0.96%) | $22.92 | $22.54 | 13,944 | $208.12 M |
| 10/24/2024 | $22.86 | $22.67 (-0.83%) | $22.86 | $22.56 | 15,600 | $207.85 M |
| 10/23/2024 | $22.78 | $22.93 (0.66%) | $22.93 | $22.72 | 12,740 | $210.23 M |
| 10/22/2024 | $22.70 | $22.70 (0%) | $22.76 | $22.63 | 13,510 | $208.12 M |
| 10/21/2024 | $22.76 | $22.64 (-0.53%) | $22.80 | $22.64 | 22,800 | $207.57 M |
| 10/18/2024 | $23.05 | $22.79 (-1.13%) | $23.05 | $22.70 | 18,713 | $208.95 M |
| 10/17/2024 | $22.81 | $23.05 (1.05%) | $23.05 | $22.81 | 21,800 | $211.33 M |
| 10/16/2024 | $22.97 | $22.97 (0%) | $23.09 | $22.77 | 43,800 | $210.60 M |
| 10/15/2024 | $22.85 | $22.99 (0.61%) | $23.50 | $22.71 | 61,200 | $210.78 M |
| 10/14/2024 | $22.82 | $22.77 (-0.22%) | $22.91 | $22.70 | 16,300 | $208.76 M |