NASDAQ : FNWB
First Northwest Bancorp — Price history
Financials · Banks - Regional · United States
Last price 10.31 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 91.70M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
First Northwest Bancorp (FNWB) closed at 10.23 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 10.3 | 10.3 | 10.2 | 10.23 | 1,875 | +0.00% |
| 2026-10-30 | 10.46 | 10.46 | 10.1 | 10.23 | 14,646 | -0.78% |
| 2026-10-29 | 10.27 | 10.445 | 10.26 | 10.31 | 29,520 | -0.10% |
| 2026-10-28 | 9.8 | 10.37 | 9.71 | 10.32 | 71,169 | +5.74% |
| 2026-10-27 | 9.8 | 9.83 | 9.596 | 9.76 | 8,689 | -0.31% |
| 2026-10-26 | 9.77 | 9.91 | 9.711 | 9.79 | 42,443 | +1.45% |
| 2026-10-23 | 9.68 | 9.79 | 9.52 | 9.65 | 21,386 | +0.00% |
| 2026-10-22 | 9.55 | 9.765 | 9.55 | 9.65 | 24,245 | +1.15% |
| 2026-10-21 | 9.7 | 9.81 | 9.52 | 9.54 | 16,219 | -1.65% |
| 2026-10-20 | 9.54 | 10.06 | 9.54 | 9.7 | 27,132 | +2.21% |
| 2026-10-19 | 9.57 | 9.685 | 9.46 | 9.49 | 39,256 | -0.32% |
| 2026-10-16 | 9.65 | 9.835 | 9.52 | 9.52 | 13,309 | -1.14% |
| 2026-10-15 | 9.73 | 9.84 | 9.6 | 9.63 | 17,853 | -0.62% |
| 2026-10-14 | 9.82 | 9.905 | 9.63 | 9.69 | 54,089 | -1.52% |
| 2026-10-13 | 9.85 | 9.94 | 9.75 | 9.84 | 34,452 | -0.10% |
| 2026-10-12 | 9.8 | 9.98 | 9.8 | 9.85 | 71,727 | +0.20% |
| 2026-10-09 | 9.73 | 9.975 | 9.55 | 9.83 | 52,738 | +1.24% |
| 2026-10-08 | 9.59 | 9.87 | 9.52 | 9.71 | 34,634 | +1.46% |
| 2026-10-07 | 9.65 | 9.675 | 9.45 | 9.57 | 30,140 | -1.44% |
| 2026-10-06 | 9.99 | 9.99 | 9.66 | 9.71 | 29,671 | -1.37% |
| 2026-10-05 | 10 | 10.015 | 9.785 | 9.845 | 46,570 | -1.06% |
| 2026-10-02 | 10 | 10.1 | 9.95 | 9.95 | 33,662 | -0.50% |
| 2026-10-01 | 10 | 10.09 | 9.81 | 10 | 60,410 | -0.10% |
| 2026-09-30 | 10.03 | 10.25 | 9.965 | 10.01 | 24,351 | +0.00% |
| 2026-09-29 | 10.07 | 10.15 | 9.88 | 10.01 | 20,442 | -0.30% |
| 2026-09-28 | 10.12 | 10.19 | 10.01 | 10.04 | 16,845 | -0.10% |
| 2026-09-25 | 10.09 | 10.36 | 10.05 | 10.05 | 21,571 | +0.00% |
| 2026-09-24 | 10.12 | 10.16 | 10 | 10.05 | 21,499 | +0.00% |
| 2026-09-23 | 10.27 | 10.31 | 10.05 | 10.05 | 20,138 | -1.76% |
| 2026-09-22 | 10.28 | 10.35 | 10.15 | 10.23 | 46,926 | +0.20% |
| 2026-09-21 | 10.34 | 10.38 | 10.21 | 10.21 | 30,785 | -1.45% |
| 2026-09-18 | 9.98 | 10.373 | 9.91 | 10.36 | 50,368 | +4.02% |
| 2026-09-17 | 10.03 | 10.06 | 9.95 | 9.96 | 30,405 | +0.30% |
| 2026-09-16 | 10.3 | 10.35 | 9.85 | 9.93 | 40,891 | -2.93% |
| 2026-09-15 | 10.28 | 10.49 | 10.2 | 10.23 | 18,061 | -0.49% |
| 2026-09-14 | 10.5 | 10.77 | 10.14 | 10.28 | 88,919 | -1.63% |
| 2026-09-11 | 10.76 | 10.87 | 10.45 | 10.45 | 40,559 | -2.11% |
| 2026-09-10 | 10.71 | 10.94 | 10.65 | 10.675 | 15,318 | -0.14% |
| 2026-09-09 | 10.89 | 10.93 | 10.67 | 10.69 | 36,365 | -1.75% |
| 2026-09-08 | 11.02 | 11.14 | 10.88 | 10.88 | 13,640 | -1.09% |
| 2026-09-04 | 11.15 | 11.15 | 11 | 11 | 16,244 | -0.81% |
| 2026-09-03 | 11.15 | 11.24 | 11.09 | 11.09 | 23,576 | +0.09% |
| 2026-09-02 | 11.2 | 11.4 | 11.08 | 11.08 | 27,596 | -0.18% |
| 2026-09-01 | 11.26 | 11.34 | 11.08 | 11.1 | 33,182 | -1.42% |
| 2026-08-31 | 11.36 | 11.36 | 11.2 | 11.26 | 9,896 | -0.88% |
| 2026-08-28 | 11.25 | 11.41 | 11.25 | 11.36 | 11,614 | +1.97% |
| 2026-08-27 | 11.05 | 11.19 | 11 | 11.14 | 29,240 | +0.63% |
| 2026-08-26 | 11.06 | 11.18 | 11.05 | 11.07 | 10,919 | +0.27% |
| 2026-08-25 | 11.09 | 11.12 | 10.955 | 11.04 | 25,978 | +0.00% |
| 2026-08-24 | 11.14 | 11.3 | 11.005 | 11.04 | 8,954 | -0.45% |
| 2026-08-21 | 11.17 | 11.25 | 10.99 | 11.09 | 15,653 | +0.00% |
| 2026-08-20 | 11.31 | 11.31 | 11.05 | 11.09 | 14,591 | -1.16% |
| 2026-08-19 | 11.48 | 11.48 | 11.2 | 11.22 | 33,476 | -1.58% |
| 2026-08-18 | 11.51 | 11.56 | 11.35 | 11.4 | 6,739 | +0.00% |
| 2026-08-17 | 11.51 | 11.67 | 11.4 | 11.4 | 23,177 | -0.96% |
| 2026-08-14 | 11.41 | 11.88 | 11.41 | 11.51 | 58,932 | +1.32% |
| 2026-08-13 | 11.34 | 11.41 | 11.23 | 11.36 | 39,307 | +0.71% |
| 2026-08-12 | 11.16 | 11.34 | 11.16 | 11.28 | 5,576 | +1.08% |
| 2026-08-11 | 11.11 | 11.43 | 11.11 | 11.16 | 9,619 | +1.45% |
| 2026-08-10 | 10.95 | 11.1 | 10.81 | 11 | 40,337 | +0.46% |
| 2026-08-07 | 11.14 | 11.14 | 10.829 | 10.95 | 8,295 | -0.68% |
| 2026-08-06 | 11.22 | 11.23 | 10.955 | 11.025 | 14,100 | -0.77% |
| 2026-08-05 | 11.31 | 11.37 | 11.06 | 11.11 | 21,515 | -1.59% |
| 2026-08-04 | 11.25 | 11.39 | 11.1 | 11.29 | 35,526 | +0.18% |
| 2026-08-03 | 11.62 | 11.72 | 11.265 | 11.27 | 19,666 | -1.66% |
| 2026-07-31 | 11.8 | 11.8 | 11.35 | 11.46 | 23,816 | -2.96% |
| 2026-07-30 | 12.07 | 12.19 | 11.65 | 11.81 | 26,443 | -1.67% |
| 2026-07-29 | 11.93 | 12.38 | 11.9 | 12.01 | 15,712 | +1.87% |
| 2026-07-28 | 12 | 12 | 11.75 | 11.79 | 29,714 | +0.08% |
| 2026-07-27 | 12 | 12.23 | 11.75 | 11.78 | 10,772 | -1.42% |
| 2026-07-24 | 11.95 | 12.08 | 11.95 | 11.95 | 15,879 | +0.42% |
| 2026-07-23 | 12 | 12.48 | 11.81 | 11.9 | 23,704 | -1.16% |
| 2026-07-22 | 12.05 | 12.19 | 11.902 | 12.04 | 27,533 | -0.08% |
| 2026-07-21 | 12.29 | 12.29 | 12.05 | 12.05 | 16,543 | -0.99% |
| 2026-07-20 | 12.19 | 12.39 | 12.02 | 12.17 | 21,703 | +0.00% |
| 2026-07-17 | 12.23 | 12.52 | 12.12 | 12.17 | 28,937 | +0.50% |
| 2026-07-16 | 12.09 | 12.24 | 11.995 | 12.11 | 29,533 | +0.83% |
| 2026-07-15 | 11.37 | 12.19 | 11.37 | 12.01 | 36,072 | +6.47% |
| 2026-07-14 | 11.25 | 11.49 | 11.17 | 11.28 | 30,106 | +0.80% |
| 2026-07-13 | 11.1 | 11.25 | 11.05 | 11.19 | 29,528 | +1.27% |
| 2026-07-10 | 11.06 | 11.11 | 11.05 | 11.05 | 26,349 | +0.00% |
| 2026-07-09 | 11.15 | 11.15 | 10.97 | 11.05 | 23,706 | -0.23% |
| 2026-07-08 | 11.1 | 11.18 | 11.03 | 11.075 | 17,221 | -0.85% |
| 2026-07-07 | 11.19 | 11.27 | 11.07 | 11.17 | 23,030 | -0.27% |
| 2026-07-06 | 11.05 | 11.24 | 11 | 11.2 | 13,082 | +0.45% |
| 2026-07-02 | 11.48 | 11.51 | 11.06 | 11.15 | 11,667 | -1.76% |
| 2026-07-01 | 10.81 | 11.47 | 10.76 | 11.35 | 24,030 | +5.00% |
| 2026-06-30 | 10.45 | 10.97 | 10.45 | 10.81 | 21,242 | +2.95% |
| 2026-06-29 | 10.43 | 10.54 | 10.4 | 10.5 | 32,279 | +0.00% |
| 2026-06-26 | 10.4 | 10.618 | 10.4 | 10.5 | 29,004 | +0.86% |
| 2026-06-25 | 10.42 | 10.58 | 10.36 | 10.41 | 10,476 | +0.00% |
| 2026-06-24 | 10.41 | 10.56 | 10.4 | 10.41 | 23,178 | +0.48% |
| 2026-06-23 | 10.19 | 10.53 | 10.15 | 10.36 | 34,535 | +1.97% |
| 2026-06-22 | 10.03 | 10.345 | 10.03 | 10.16 | 34,647 | +1.30% |
| 2026-06-18 | 10.19 | 10.37 | 9.9 | 10.03 | 31,973 | -0.40% |
| 2026-06-17 | 10.41 | 10.45 | 10.06 | 10.07 | 14,192 | -2.71% |
| 2026-06-16 | 10.67 | 10.67 | 10.3 | 10.35 | 25,027 | -1.99% |
| 2026-06-15 | 10.78 | 10.88 | 10.48 | 10.56 | 25,146 | -0.94% |
| 2026-06-12 | 10.68 | 10.73 | 10.61 | 10.66 | 12,498 | +0.95% |
| 2026-06-11 | 10.61 | 10.7 | 10.41 | 10.56 | 21,298 | +0.48% |
| 2026-06-10 | 10.59 | 10.79 | 10.45 | 10.51 | 26,433 | +0.29% |
| 2026-06-09 | 10.6 | 10.71 | 10.38 | 10.48 | 24,026 | +0.00% |
| 2026-06-08 | 10.45 | 10.61 | 10.45 | 10.48 | 13,280 | +1.55% |
| 2026-06-05 | 10.26 | 10.5 | 10.16 | 10.32 | 35,372 | +1.18% |
| 2026-06-04 | 10.29 | 10.43 | 10.2 | 10.2 | 38,337 | +0.39% |
| 2026-06-03 | 10.3 | 10.4 | 10.12 | 10.16 | 16,317 | -1.36% |
| 2026-06-02 | 10.05 | 10.39 | 10.05 | 10.3 | 63,310 | +2.49% |
| 2026-06-01 | 9.99 | 10.17 | 9.99 | 10.05 | 52,213 | +0.80% |
| 2026-05-29 | 9.75 | 10.2 | 9.71 | 9.97 | 30,890 | +2.26% |
| 2026-05-28 | 9.66 | 9.79 | 9.5 | 9.75 | 76,662 | +1.04% |
| 2026-05-27 | 9.84 | 9.85 | 9.645 | 9.65 | 19,459 | -1.23% |
| 2026-05-26 | 9.74 | 9.85 | 9.7 | 9.77 | 17,868 | +1.77% |
| 2026-05-22 | 9.84 | 9.86 | 9.6 | 9.6 | 7,277 | -1.23% |
| 2026-05-21 | 9.82 | 9.842 | 9.65 | 9.72 | 23,812 | -0.51% |
| 2026-05-20 | 9.6 | 9.88 | 9.6 | 9.77 | 17,137 | +2.84% |
| 2026-05-19 | 9.5 | 9.625 | 9.43 | 9.5 | 60,720 | +0.00% |
| 2026-05-18 | 9.57 | 9.7 | 9.42 | 9.5 | 19,065 | -0.73% |
| 2026-05-15 | 9.41 | 9.895 | 9.41 | 9.57 | 35,341 | +3.01% |
| 2026-05-14 | 9.33 | 9.51 | 9.2 | 9.29 | 24,484 | +0.76% |
| 2026-05-13 | 9.44 | 9.5 | 9.205 | 9.22 | 12,041 | -0.65% |