FFNW

First Financial Northwest, Inc. Historical Stock Prices

$13.02
*  
0.19
1.44%
Get FFNW Alerts
*Delayed - data as of Feb. 5, 2016  -  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

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

Select the Timeframe:

Results for: 3 Month, From 04-NOV-2015 TO 04-FEB-2016

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  13.21  13.41  13.02  13.02 22,671
02/04/2016 13.25 13.4 13.13 13.21 16,752
02/03/2016 13.17 13.5 13.14 13.25 22,446
02/02/2016 13.37 13.39 13.08 13.08 19,601
02/01/2016 13.51 13.64 13.08 13.46 13,459
01/29/2016 13.54 13.77 13.3194 13.53 10,258
01/28/2016 13.51 13.71 13.51 13.51 9,235
01/27/2016 13.64 13.75 13.47 13.54 22,926
01/26/2016 13.53 13.79 13.53 13.58 12,572
01/25/2016 13.36 13.76 13.36 13.48 12,971
01/22/2016 13.62 13.62 13.5 13.55 13,691
01/21/2016 13.49 13.53 13.4 13.51 26,505
01/20/2016 13.52 13.52 13.15 13.46 42,026
01/19/2016 13.55 13.78 13.48 13.52 14,617
01/15/2016 13.42 13.5 13.34 13.46 26,627
01/14/2016 13.5 13.63 13.46 13.5 20,909
01/13/2016 13.61 13.79 13.43 13.49 134,486
01/12/2016 13.61 13.66 13.47 13.52 48,216
01/11/2016 13.8 13.8 13.49 13.52 27,988
01/08/2016 13.7 13.84 13.7 13.8 28,434
01/07/2016 13.65 13.69 13.5601 13.68 12,448
01/06/2016 13.44 13.73 13.44 13.69 10,597
01/05/2016 13.7 13.7 13.49 13.53 17,109
01/04/2016 13.88 13.88 13.45 13.65 22,457
12/31/2015 13.89 13.96 13.88 13.96 5,410
12/30/2015 14 14 13.85 13.89 16,226
12/29/2015 13.95 13.99 13.91 13.97 19,543
12/28/2015 13.95 13.97 13.86 13.92 14,020
12/24/2015 13.88 14 13.822 13.95 11,848
12/23/2015 13.86 13.95 13.74 13.87 11,406
12/22/2015 13.76 13.9 13.6609 13.8 15,540
12/21/2015 13.73 13.78 13.67 13.75 27,216
12/18/2015 13.75 13.84 13.68 13.71 53,848
12/17/2015 13.8 13.8 13.66 13.78 11,631
12/16/2015 13.65 13.915 13.58 13.8 25,174
12/15/2015 13.49 13.7 13.44 13.62 15,958
12/14/2015 13.5 13.6 13.31 13.47 19,087
12/11/2015 13.4 13.61 13.05 13.6 19,434
12/10/2015 13.44 13.5 13.25 13.47 31,343
12/09/2015 13.59 13.6 13.25 13.3 22,598
12/08/2015 13.4 13.64 13.04 13.61 42,809
12/07/2015 13.55 13.57 13.1 13.45 13,802
12/04/2015 13.72 13.73 13.52 13.59 5,661
12/03/2015 13.64 13.75 13.6 13.73 23,371
12/02/2015 13.62 13.72 13.38 13.68 32,357
12/01/2015 13.42 13.75 13.27 13.71 24,356
11/30/2015 13.37 13.61 13.23 13.54 19,024
11/27/2015 13.34 13.38 13.32 13.38 5,414
11/25/2015 13.28 13.31 13 13.27 7,223
11/24/2015 13.17 13.4 13.17 13.34 17,462
11/23/2015 13.23 13.24 13.1201 13.24 11,833
11/20/2015 13.21 13.27 13.2 13.22 7,761
11/19/2015 13 13.25 13 13.2 21,594
11/18/2015 13 13.14 12.94 13.04 15,076
11/17/2015 12.96 13.04 12.91 13.04 13,430
11/16/2015 12.78 13 12.65 12.96 33,125
11/13/2015 12.65 12.8 12.65 12.77 37,031
11/12/2015 12.69 12.7395 12.59 12.65 30,525
11/11/2015 13.02 13.02 12.66 12.76 10,159
11/10/2015 12.94 13.1199 12.89 12.95 6,530
11/09/2015 13.14 13.19 12.85 13.01 11,887
11/06/2015 12.8 13.25 12.66 13.1 37,272
11/05/2015 12.75 12.81 12.67 12.8 49,912
11/04/2015 12.6 12.75 12.6 12.74 31,460
*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?