Australia markets open in 1 hour 8 minutes

First Northwest Bancorp (FNWB)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
9.51-0.12 (-1.25%)
At close: 04:00PM EDT
9.51 0.00 (0.00%)
After hours: 04:00PM EDT
Time period:
02 July 2023 - 02 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 July 20249.619.639.519.519.517,111
01 July 20249.609.699.599.639.6310,300
28 June 20249.689.899.559.699.6919,800
27 June 20249.279.699.279.589.5832,600
26 June 20248.919.188.919.179.1745,400
25 June 20249.019.258.968.968.9618,600
24 June 20249.139.369.109.109.1014,300
21 June 20249.369.409.259.259.257,900
20 June 20249.419.419.029.399.3918,500
18 June 20249.769.859.309.409.407,100
17 June 20249.799.829.549.619.6123,400
14 June 20249.749.869.669.699.692,800
13 June 20249.749.939.719.869.865,700
12 June 202410.0810.089.809.809.805,300
11 June 202410.0810.089.809.899.893,700
10 June 20249.8010.109.809.929.9213,100
07 June 202410.1010.149.839.869.8620,900
06 June 202410.4010.4010.0010.0810.0812,600
05 June 202410.3310.6510.0410.2910.2925,400
04 June 202410.8010.8010.2410.3710.3717,900
03 June 202410.9010.9010.7210.8410.8412,900
31 May 202410.9711.0910.8210.8710.8716,400
30 May 202410.7711.1310.7710.9310.9329,700
29 May 202410.7211.1210.7011.0611.0616,100
28 May 202411.0011.3010.9111.0511.0514,500
24 May 202411.4111.5111.0411.0711.0719,900
23 May 202411.1311.3411.0511.2011.2013,000
22 May 202411.0411.3810.8511.3811.3817,300
21 May 202411.0911.1910.8511.1411.1414,600
20 May 202411.2111.3010.9110.9510.959,100
17 May 202411.2611.3911.1211.1211.1212,400
16 May 202411.7311.8711.2511.2511.256,500
15 May 202411.0011.5811.0011.5711.5718,800
14 May 202410.6010.8710.5010.8610.8625,800
13 May 202410.7410.9810.5610.6010.6019,700
10 May 202410.5510.7810.4310.7310.7395,900
09 May 202410.7710.7710.2010.4810.4825,500
09 May 20240.07 Dividend
08 May 202410.7810.7810.5110.6510.589,400
07 May 202410.9510.9510.5010.6110.5424,700
06 May 202411.0011.0810.7110.7510.688,200
03 May 202410.5410.9610.5210.7110.649,700
02 May 202410.4910.6010.4710.5110.448,000
01 May 202410.3510.5010.2010.2010.1328,200
30 Apr 202410.9211.1510.1610.2510.1840,600
29 Apr 202411.1311.4611.0011.0510.9811,900
26 Apr 202410.9011.2810.7111.2811.2133,900
25 Apr 202411.0611.0610.6310.7110.6410,300
24 Apr 202411.1911.1910.6610.8210.7511,000
23 Apr 202411.0611.3510.6710.7410.679,400
22 Apr 202410.9310.9410.6410.6410.5719,300
19 Apr 202410.4910.6110.3010.6010.5312,500
18 Apr 202410.4010.6210.0310.2510.1818,200
17 Apr 202411.6911.6910.4210.4310.3614,000
16 Apr 202411.5211.6311.4111.4111.343,100
15 Apr 202411.5011.6311.4611.6211.545,400
12 Apr 202411.9212.2711.5011.6011.5233,700
11 Apr 202413.1713.1711.9612.0111.9316,000
10 Apr 202414.6414.7213.2113.2113.1217,500
09 Apr 202415.1515.2914.8714.9014.8028,500
08 Apr 202415.2015.3515.1515.2615.1611,500
05 Apr 202415.1515.3015.0515.2815.1812,700
04 Apr 202415.3315.5015.1515.2915.1915,400
03 Apr 202415.7515.7515.4015.4015.308,200
02 Apr 202415.6215.8515.6215.6515.554,700
01 Apr 202415.6915.7815.6215.7815.687,700
28 Mar 202415.7815.8715.6515.6515.556,900
27 Mar 202415.5615.9015.5615.6715.579,500
26 Mar 202415.7515.7515.5215.6015.505,300
25 Mar 202415.4915.6815.4515.6515.557,300
22 Mar 202415.6015.6015.4015.5615.468,900
21 Mar 202415.5815.8015.5515.5515.4531,800
20 Mar 202415.2615.5715.2515.5715.4712,100
19 Mar 202415.4215.5215.3015.3215.2222,200
18 Mar 202415.4415.5415.3615.4515.3512,500
15 Mar 202415.5715.5915.4415.5515.4548,600
14 Mar 202415.5815.5815.3415.4615.364,100
13 Mar 202415.4015.6015.3015.4615.3638,400
12 Mar 202415.7915.7915.4415.5115.4110,400
11 Mar 202415.6115.8515.6015.7015.606,000
08 Mar 202415.7915.7915.2815.6915.5921,800
07 Mar 202415.7515.8415.6515.6915.598,800
06 Mar 202415.6516.0015.6015.7515.6517,100
05 Mar 202415.6015.8315.4715.7415.6417,500
04 Mar 202415.6115.8615.6015.6815.579,100
01 Mar 202415.6115.9015.5015.6815.5812,100
29 Feb 202415.6216.0015.5915.6815.5825,100
28 Feb 202415.5215.6815.5215.6015.5013,000
27 Feb 202415.3415.7315.2615.6315.538,800
26 Feb 202415.2515.4615.0815.3815.2837,400
23 Feb 202415.0015.4014.9815.3715.2710,200
22 Feb 202415.0015.0014.8615.0014.9014,400
21 Feb 202414.7215.0014.7214.9114.8114,500
20 Feb 202414.8714.9314.6114.7214.6294,100
16 Feb 202414.5214.9814.5114.8214.7210,500
15 Feb 202414.3914.8714.3514.7214.6212,500
14 Feb 202414.0114.2913.9714.2714.1811,500
13 Feb 202413.9114.1413.7514.0013.9172,700
12 Feb 202413.8014.2813.8014.1614.0718,300
09 Feb 202413.4513.9313.4513.7713.6816,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...