-
5 DAY PERFORMANCE
+2.56% -
1 MONTH PERFORMANCE
+1.38% -
3 MONTH PERFORMANCE
+7.54% -
6 MONTH PERFORMANCE
+12.08% -
YEAR-TO-DATE PERFORMANCE
+69.36% -
1 YEAR PERFORMANCE
+107.55%
First Financial Northwest, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/06/2024 | $22.69 | $22.89 (0.88%) | $23.20 | $22.09 | 76,953 | $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 |
| 10/11/2024 | $22.74 | $23.00 (1.14%) | $23.18 | $22.74 | 70,700 | $210.87 M |
| 10/10/2024 | $22.46 | $22.62 (0.71%) | $22.64 | $22.46 | 509,800 | $207.39 M |
| 10/09/2024 | $22.50 | $22.63 (0.58%) | $22.75 | $22.43 | 17,000 | $207.48 M |
| 10/08/2024 | $22.45 | $22.64 (0.85%) | $22.66 | $22.45 | 12,424 | $207.57 M |
| 10/07/2024 | $22.57 | $22.52 (-0.22%) | $22.61 | $22.27 | 19,846 | $206.47 M |
| 10/04/2024 | $22.44 | $22.44 (0%) | $22.65 | $22.37 | 29,221 | $205.74 M |
| 10/03/2024 | $22.40 | $22.34 (-0.27%) | $22.56 | $22.20 | 38,600 | $204.82 M |
| 10/02/2024 | $22.30 | $22.40 (0.45%) | $22.56 | $22.20 | 27,703 | $205.37 M |
| 10/01/2024 | $22.39 | $22.37 (-0.09%) | $22.42 | $22.22 | 27,000 | $205.10 M |
| 09/30/2024 | $22.11 | $22.52 (1.85%) | $22.58 | $22.11 | 28,835 | $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 |