First Financial Northwest, Inc. - Common Stock (FFNW)

Historical Prices For First Financial Northwest, Inc. - Common Stock (FFNW)

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/21/2025	22.84	0.00	22.84	22.56	0	0.56
4/17/2025	22.75	22.95	22.75	22.84	43,213	0.57
4/16/2025	22.96	23.05	22.74	22.81	146,437	0.57
4/15/2025	22.76	23.03	22.74	22.95	133,970	0.57
4/14/2025	22.68	22.90	22.68	22.87	110,868	0.57
4/11/2025	22.50	22.70	22.50	22.63	55,326	0.56
4/10/2025	22.60	22.73	22.39	22.61	122,963	0.56
4/09/2025	22.32	22.77	22.32	22.64	134,794	0.56
4/08/2025	22.53	22.80	22.40	22.45	56,137	0.56
4/07/2025	22.43	22.72	22.27	22.41	72,194	0.56
4/04/2025	22.45	22.56	22.32	22.49	95,474	0.56
4/03/2025	22.51	22.60	22.36	22.49	87,727	0.56
4/02/2025	22.61	22.67	22.53	22.59	72,999	0.56
4/01/2025	22.64	22.73	22.61	22.63	49,589	0.56
3/31/2025	22.60	22.76	22.56	22.66	70,877	0.56
3/28/2025	22.62	22.72	22.61	22.67	38,278	0.56
3/27/2025	22.75	22.76	22.63	22.65	57,395	0.56
3/26/2025	22.65	22.76	22.65	22.71	36,492	0.56
3/25/2025	22.74	22.74	22.68	22.68	31,160	0.56
3/24/2025	22.76	22.76	22.64	22.70	64,839	0.56
3/21/2025	22.65	22.75	22.60	22.64	84,939	0.56
3/20/2025	22.65	22.75	22.65	22.67	51,831	0.56
3/19/2025	22.75	22.78	22.66	22.66	54,019	0.56
3/18/2025	22.59	22.74	22.59	22.68	90,053	0.56
3/17/2025	22.65	22.70	22.57	22.60	53,028	0.56
3/14/2025	22.63	22.68	22.53	22.53	61,394	0.56
3/13/2025	22.66	22.75	22.30	22.64	264,138	0.56
3/12/2025	19.46	19.63	19.14	19.55	56,635	0.49
3/11/2025	19.93	20.05	19.42	19.49	39,799	0.48
3/10/2025	19.50	20.05	19.50	19.85	47,471	0.49
3/07/2025	20.03	20.33	19.60	19.84	39,440	0.49
3/06/2025	20.49	20.49	18.03	20.07	68,578	0.50
3/05/2025	20.84	20.98	20.45	20.55	61,441	0.51
3/04/2025	21.05	21.14	20.78	20.80	32,207	0.52
3/03/2025	21.25	21.30	21.11	21.13	22,366	0.52
2/28/2025	21.28	21.30	21.02	21.30	59,939	0.53
2/27/2025	21.16	21.26	21.03	21.18	30,124	0.53
2/26/2025	21.21	21.30	21.16	21.26	21,697	0.53
2/25/2025	21.26	21.41	21.23	21.27	25,146	0.53
2/24/2025	21.44	21.47	21.05	21.15	32,314	0.52
2/21/2025	21.52	21.66	21.41	21.43	29,147	0.53
2/20/2025	21.53	21.53	21.44	21.48	8,384	0.53
2/19/2025	21.46	21.55	21.41	21.53	16,201	0.53
2/18/2025	21.32	21.61	21.32	21.40	13,524	0.53
2/14/2025	21.55	21.55	21.34	21.34	15,074	0.53
2/13/2025	21.61	21.64	21.35	21.49	19,297	0.53
2/12/2025	21.55	21.70	21.48	21.60	27,393	0.54
2/11/2025	21.55	21.79	21.54	21.67	16,626	0.54
2/10/2025	21.48	21.79	21.48	21.66	11,494	0.54
2/07/2025	21.43	21.57	21.35	21.52	15,533	0.53
2/06/2025	21.31	21.56	21.31	21.55	9,890	0.53
2/05/2025	21.36	21.50	21.34	21.50	11,339	0.53
2/04/2025	21.04	21.31	21.04	21.31	6,780	0.53
2/03/2025	21.04	21.26	21.00	21.14	13,691	0.52