FFNW

First Financial Northwest, Inc. Historical Stock Prices

$10.21
*  
0.11
1.07%
Get FFNW Alerts
*Delayed - data as of Sep. 30, 2014  -  Find a broker to begin trading FFNW now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-JUN-2014 TO 30-SEP-2014

Date Open High Low Close / Last Volume
16:00  10.32  10.322  10.21  10.21 41,137
09/30/2014 10.32 10.322 10.21 10.21 41,137
09/29/2014 10.41 10.41 10.27 10.32 21,220
09/26/2014 10.41 10.52 10.3147 10.42 19,907
09/25/2014 10.55 10.55 10.28 10.41 41,917
09/24/2014 10.5 10.72 10.45 10.69 36,992
09/23/2014 10.37 10.51 10.33 10.35 27,310
09/22/2014 10.61 10.69 10.39 10.45 24,096
09/19/2014 10.55 10.74 10.51 10.69 77,090
09/18/2014 10.56 10.74 10.27 10.54 22,901
09/17/2014 10.51 10.69 10.26 10.55 46,984
09/16/2014 10.56 10.72 10.55 10.58 17,251
09/15/2014 10.83 10.83 10.52 10.55 19,150
09/12/2014 10.63 10.6589 10.52 10.55 27,970
09/11/2014 10.68 10.73 10.58 10.64 25,543
09/10/2014 10.54 10.8 10.53 10.76 24,107
09/09/2014 10.6 10.65 10.46 10.5 36,710
09/08/2014 10.58 10.7745 10.54 10.58 22,779
09/05/2014 10.57 10.72 10.57 10.63 23,329
09/04/2014 10.65 10.8244 10.6 10.61 21,618
09/03/2014 10.69 10.81 10.6 10.61 21,614
09/02/2014 10.8 10.91 10.6701 10.8 26,807
08/29/2014 10.82 11 10.65 10.83 19,791
08/28/2014 10.91 11.02 10.81 10.84 21,969
08/27/2014 11.24 11.27 11 11.02 15,180
08/26/2014 11.14 11.27 11.11 11.26 31,974
08/25/2014 11.1 11.21 11.064 11.09 18,072
08/22/2014 11.08 11.18 11 11.02 44,535
08/21/2014 10.95 11.11 10.91 11.08 29,772
08/20/2014 10.85 10.9599 10.7879 10.92 29,754
08/19/2014 10.94 11.12 10.8 10.81 208,031
08/18/2014 10.87 10.98 10.87 10.94 40,157
08/15/2014 10.91 11 10.78 10.84 74,076
08/14/2014 10.88 10.91 10.86 10.89 43,781
08/13/2014 10.85 10.9 10.85 10.9 28,906
08/12/2014 10.85 10.9 10.83 10.87 25,331
08/11/2014 10.84 10.91 10.81 10.87 39,571
08/08/2014 10.62 10.84 10.62 10.83 24,840
08/07/2014 10.67 10.7 10.51 10.66 39,515
08/06/2014 10.49 10.8 10.4 10.71 23,260
08/05/2014 10.52 10.62 10.45 10.54 19,965
08/04/2014 10.51 10.6 10.47 10.55 39,785
08/01/2014 10.57 10.59 10.44 10.53 33,080
07/31/2014 10.66 10.68 10.51 10.52 68,505
07/30/2014 10.8 10.8 10.7 10.77 27,808
07/29/2014 10.83 10.86 10.75 10.81 20,372
07/28/2014 10.85 10.89 10.72 10.77 17,716
07/25/2014 10.75 10.88 10.75 10.82 45,154
07/24/2014 10.88 10.905 10.76 10.79 23,162
07/23/2014 10.98 10.98 10.82 10.88 31,580
07/22/2014 10.9 11.04 10.9 10.99 34,085
07/21/2014 10.92 10.9399 10.77 10.84 46,552
07/18/2014 10.91 11 10.9 10.93 43,212
07/17/2014 10.96 11 10.95 10.96 35,950
07/16/2014 11 11 10.85 10.99 64,231
07/15/2014 10.968 10.98 10.8 10.98 44,869
07/14/2014 10.69 10.76 10.6 10.74 34,669
07/11/2014 10.6 10.63 10.5 10.58 61,340
07/10/2014 10.45 10.52 10.45 10.51 34,509
07/09/2014 10.5 10.62 10.49 10.52 31,209
07/08/2014 10.53 10.59 10.48 10.53 53,226
07/07/2014 10.8 10.8 10.52 10.52 36,128
07/03/2014 10.88 11 10.76 10.8 13,974
07/02/2014 11.01 11.01 10.81 10.85 30,094
07/01/2014 10.87 11.13 10.87 11 104,837
06/30/2014 10.84 10.92 10.7 10.87 33,688
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?