FFNW

First Financial Northwest, Inc. Historical Stock Prices

$12.06
*  
0.16
1.34%
Get FFNW Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading FFNW now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    FFNW Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-MAY-2015 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  11.88  12.12  11.89  12.06 20,551
08/28/2015 11.97 12.12 11.89 12.06 20,551
08/27/2015 11.89 12.13 11.87 11.9 21,953
08/26/2015 12 12.02 11.8 11.88 35,079
08/25/2015 12.27 12.3 11.85 11.91 57,417
08/24/2015 12.25 12.25 11.61 12.12 53,939
08/21/2015 12.35 12.48 12.12 12.33 39,279
08/20/2015 12.44 12.56 12.32 12.38 87,454
08/19/2015 12.46 12.56 12.46 12.55 19,379
08/18/2015 12.54 12.54 12.5 12.5 7,044
08/17/2015 12.43 12.55 12.43 12.51 10,500
08/14/2015 12.46 12.54 12.46 12.5 13,722
08/13/2015 12.55 12.56 12.43 12.51 8,773
08/12/2015 12.55 12.55 12.34 12.53 23,981
08/11/2015 12.45 12.54 12.45 12.5 20,226
08/10/2015 12.56 12.56 12.441 12.52 24,559
08/07/2015 12.5 12.56 12.45 12.53 27,215
08/06/2015 12.41 12.52 12.41 12.5 18,861
08/05/2015 12.53 12.53 12.27 12.51 54,923
08/04/2015 12.5 12.55 12.46 12.46 14,057
08/03/2015 12.58 12.58 12.46 12.49 17,885
07/31/2015 12.44 12.58 12.43 12.43 23,950
07/30/2015 12.32 12.46 12.3 12.46 16,596
07/29/2015 12.37 12.4 12.3 12.33 26,012
07/28/2015 12.41 12.4656 12.35 12.39 24,144
07/27/2015 12.55 12.55 12.34 12.43 18,015
07/24/2015 12.45 12.55 12.44 12.5 31,926
07/23/2015 12.45 12.52 12.42 12.44 43,765
07/22/2015 12.57 12.57 12.4 12.55 17,351
07/21/2015 12.57 12.58 12.5 12.5 23,021
07/20/2015 12.5 12.55 12.45 12.5 22,259
07/17/2015 12.57 12.58 12.45 12.58 9,368
07/16/2015 12.5 12.6 12.5 12.55 31,830
07/15/2015 12.43 12.59 12.43 12.52 15,474
07/14/2015 12.51 12.61 12.46 12.5 28,314
07/13/2015 12.61 12.69 12.55 12.56 21,365
07/10/2015 12.66 12.69 12.6 12.67 18,403
07/09/2015 12.68 12.7 12.6 12.65 11,434
07/08/2015 12.56 12.7 12.5 12.62 50,806
07/07/2015 12.75 12.75 12.5 12.62 30,820
07/06/2015 12.54 12.78 12.51 12.72 11,714
07/02/2015 12.65 12.75 12.535 12.56 25,736
07/01/2015 12.57 12.7 12.52 12.69 44,897
06/30/2015 12.51 12.68 12.45 12.46 104,054
06/29/2015 12.15 12.71 12.07 12.65 101,430
06/26/2015 12.15 12.37 12.07 12.3 1,932,383
06/25/2015 12.12 12.2515 12.03 12.08 59,489
06/24/2015 12.2 12.25 12.05 12.05 61,142
06/23/2015 11.89 12.25 11.75 12.17 82,939
06/22/2015 11.91 12.07 11.84 11.9 82,071
06/19/2015 11.87 11.98 11.8 11.91 91,283
06/18/2015 11.79 11.89 11.74 11.85 34,208
06/17/2015 11.76 11.86 11.73 11.8 53,167
06/16/2015 11.83 11.85 11.78 11.81 61,696
06/15/2015 11.75 11.85 11.585 11.81 47,722
06/12/2015 11.71 11.82 11.69 11.75 27,639
06/11/2015 11.67 11.73 11.59 11.73 25,511
06/10/2015 11.49 11.8 11.49 11.67 39,920
06/09/2015 11.56 11.66 11.5 11.5 39,497
06/08/2015 11.63 11.63 11.49 11.56 24,922
06/05/2015 11.57 11.72 11.57 11.58 28,995
06/04/2015 11.62 11.65 11.51 11.56 26,491
06/03/2015 11.68 11.8 11.59 11.61 64,853
06/02/2015 11.71 11.79 11.67 11.7 34,666
06/01/2015 11.65 11.77 11.6 11.73 30,830
05/29/2015 11.78 11.78 11.6 11.6 46,558
05/28/2015 11.77 11.99 11.76 11.83 29,042
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?