5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
-0.31%
3 MONTH PERFORMANCE
+6.72%
6 MONTH PERFORMANCE
+1.35%
YEAR-TO-DATE PERFORMANCE
+3.96%
1 YEAR PERFORMANCE
+11.85%
First Financial Northwest, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/28/2025 | $22.56 | $22.56 (0%) | $22.56 | $22.56 | 0 | $207.19 M |
| 04/25/2025 | $22.56 | $22.56 (0%) | $22.56 | $22.56 | 0 | $208.25 M |
| 04/24/2025 | $22.56 | $22.56 (0%) | $22.56 | $22.56 | 0 | $208.25 M |
| 04/23/2025 | $22.56 | $22.56 (0%) | $22.56 | $22.56 | 0 | $208.25 M |
| 04/22/2025 | $22.56 | $22.56 (0%) | $22.56 | $22.56 | 0 | $208.25 M |
| 04/21/2025 | $22.67 | $22.56 (-0.49%) | $22.94 | $22.43 | 1.54 M | $208.25 M |
| 04/17/2025 | $22.75 | $22.84 (0.4%) | $22.95 | $22.75 | 43,200 | $210.83 M |
| 04/16/2025 | $22.96 | $22.81 (-0.65%) | $23.05 | $22.74 | 146,400 | $210.56 M |
| 04/15/2025 | $22.76 | $22.95 (0.83%) | $23.03 | $22.74 | 134,000 | $211.85 M |
| 04/14/2025 | $22.68 | $22.87 (0.84%) | $22.90 | $22.68 | 110,900 | $211.11 M |
| 04/11/2025 | $22.50 | $22.63 (0.58%) | $22.70 | $22.50 | 55,300 | $208.89 M |
| 04/10/2025 | $22.60 | $22.61 (0.04%) | $22.73 | $22.39 | 123,000 | $208.71 M |
| 04/09/2025 | $22.32 | $22.65 (1.48%) | $22.77 | $22.32 | 134,800 | $209.08 M |
| 04/08/2025 | $22.53 | $22.45 (-0.36%) | $22.80 | $22.40 | 56,100 | $207.23 M |
| 04/07/2025 | $22.43 | $22.41 (-0.09%) | $22.77 | $22.27 | 72,200 | $206.86 M |
| 04/04/2025 | $22.45 | $22.49 (0.18%) | $22.56 | $22.32 | 95,500 | $207.60 M |
| 04/03/2025 | $22.51 | $22.49 (-0.09%) | $22.60 | $22.36 | 87,700 | $207.60 M |
| 04/02/2025 | $22.61 | $22.59 (-0.09%) | $22.67 | $22.53 | 73,000 | $208.52 M |
| 04/01/2025 | $22.64 | $22.63 (-0.04%) | $22.73 | $22.61 | 49,600 | $208.89 M |
| 03/31/2025 | $22.60 | $22.66 (0.27%) | $22.76 | $22.56 | 70,900 | $209.17 M |
| 03/28/2025 | $22.62 | $22.67 (0.22%) | $22.72 | $22.61 | 38,300 | $209.26 M |
| 03/27/2025 | $22.75 | $22.65 (-0.44%) | $22.76 | $22.63 | 57,400 | $209.08 M |
| 03/26/2025 | $22.65 | $22.71 (0.26%) | $22.76 | $22.65 | 36,500 | $209.63 M |
| 03/25/2025 | $22.74 | $22.68 (-0.26%) | $22.74 | $22.68 | 31,200 | $209.36 M |
| 03/24/2025 | $22.76 | $22.70 (-0.26%) | $22.76 | $22.64 | 64,800 | $209.54 M |
| 03/21/2025 | $22.65 | $22.64 (-0.04%) | $22.75 | $22.60 | 84,900 | $208.99 M |
| 03/20/2025 | $22.65 | $22.67 (0.09%) | $22.76 | $22.65 | 51,800 | $209.26 M |
| 03/19/2025 | $22.75 | $22.66 (-0.4%) | $22.78 | $22.66 | 54,000 | $209.17 M |
| 03/18/2025 | $22.59 | $22.68 (0.4%) | $22.74 | $22.59 | 90,100 | $209.36 M |
| 03/17/2025 | $22.65 | $22.60 (-0.22%) | $22.70 | $22.58 | 53,000 | $208.62 M |
| 03/14/2025 | $22.63 | $22.53 (-0.44%) | $22.68 | $22.53 | 61,400 | $207.05 M |
| 03/13/2025 | $22.66 | $22.64 (-0.09%) | $22.75 | $22.30 | 264,100 | $208.06 M |
| 03/12/2025 | $19.46 | $19.55 (0.46%) | $19.63 | $19.14 | 59,100 | $179.67 M |
| 03/11/2025 | $19.93 | $19.49 (-2.21%) | $20.05 | $19.42 | 39,800 | $179.12 M |
| 03/10/2025 | $19.50 | $19.85 (1.79%) | $20.05 | $19.50 | 47,500 | $182.42 M |
| 03/07/2025 | $20.03 | $19.85 (-0.9%) | $20.33 | $19.60 | 39,400 | $182.42 M |
| 03/06/2025 | $20.49 | $20.07 (-2.05%) | $20.49 | $18.03 | 68,600 | $184.45 M |
| 03/05/2025 | $20.85 | $20.55 (-1.44%) | $20.98 | $20.45 | 61,400 | $188.86 M |
| 03/04/2025 | $21.05 | $20.80 (-1.19%) | $21.14 | $20.78 | 32,200 | $191.16 M |
| 03/03/2025 | $21.26 | $21.13 (-0.61%) | $21.30 | $21.12 | 22,400 | $194.19 M |
| 02/28/2025 | $21.28 | $21.30 (0.09%) | $21.30 | $21.03 | 59,900 | $195.75 M |
| 02/27/2025 | $21.16 | $21.18 (0.09%) | $21.26 | $21.03 | 30,100 | $194.65 M |
| 02/26/2025 | $21.21 | $21.26 (0.24%) | $21.30 | $21.16 | 21,700 | $195.38 M |
| 02/25/2025 | $21.26 | $21.27 (0.05%) | $21.41 | $21.23 | 25,100 | $195.47 M |
| 02/24/2025 | $21.44 | $21.15 (-1.35%) | $21.47 | $21.05 | 32,300 | $194.37 M |
| 02/21/2025 | $21.52 | $21.43 (-0.42%) | $21.66 | $21.41 | 29,100 | $196.94 M |
| 02/20/2025 | $21.53 | $21.48 (-0.23%) | $21.53 | $21.44 | 8,400 | $197.40 M |
| 02/19/2025 | $21.46 | $21.53 (0.33%) | $21.55 | $21.41 | 16,200 | $197.86 M |
| 02/18/2025 | $21.32 | $21.40 (0.38%) | $21.61 | $21.32 | 13,500 | $196.67 M |
| 02/14/2025 | $21.55 | $21.34 (-0.97%) | $21.55 | $21.34 | 15,100 | $196.12 M |
| 02/13/2025 | $21.61 | $21.49 (-0.56%) | $21.64 | $21.35 | 19,300 | $197.50 M |
| 02/12/2025 | $21.55 | $21.60 (0.23%) | $21.70 | $21.48 | 27,400 | $198.51 M |
| 02/11/2025 | $21.55 | $21.67 (0.56%) | $21.79 | $21.54 | 16,600 | $199.15 M |
| 02/10/2025 | $21.48 | $21.66 (0.84%) | $21.79 | $21.48 | 11,500 | $199.06 M |
| 02/07/2025 | $21.43 | $21.52 (0.42%) | $21.57 | $21.35 | 15,500 | $197.77 M |
| 02/06/2025 | $21.31 | $21.55 (1.13%) | $21.56 | $21.31 | 9,900 | $198.05 M |
| 02/05/2025 | $21.36 | $21.50 (0.66%) | $21.50 | $21.34 | 11,300 | $197.59 M |
| 02/04/2025 | $21.04 | $21.31 (1.28%) | $21.31 | $21.04 | 6,800 | $195.84 M |
| 02/03/2025 | $21.04 | $21.14 (0.48%) | $21.26 | $21.00 | 13,700 | $194.28 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
