FFNW

First Financial Northwest, Inc. Historical Stock Prices

$11.85
*  
0.04
0.34%
Get FFNW Alerts
*Delayed - data as of May 27, 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 27-FEB-2015 TO 27-MAY-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  11.83  11.90  11.75  11.85 25,513
05/27/2015 11.75 11.9 11.75 11.85 25,513
05/26/2015 11.93 11.94 11.75 11.81 35,584
05/22/2015 12.1 12.11 11.92 11.98 25,021
05/21/2015 12.06 12.17 12.05 12.1 48,715
05/20/2015 12.19 12.21 11.99 12.19 34,251
05/19/2015 12.12 12.25 12.12 12.18 22,719
05/18/2015 12.15 12.25 12.09 12.16 37,382
05/15/2015 12.2 12.2 12.07 12.11 31,683
05/14/2015 12.01 12.2 11.99 12.18 25,631
05/13/2015 11.79 12.05 11.75 11.93 27,403
05/12/2015 11.82 11.9655 11.76 11.9 23,452
05/11/2015 11.81 12.02 11.81 11.89 27,796
05/08/2015 11.97 11.97 11.82 11.86 23,187
05/07/2015 11.87 11.97 11.84 11.86 22,545
05/06/2015 11.84 11.93 11.83 11.86 33,660
05/05/2015 11.9 11.99 11.77 11.96 150,441
05/04/2015 11.84 12 11.815 11.92 42,177
05/01/2015 11.93 11.999 11.85 11.86 35,758
04/30/2015 12 12.05 11.79 11.9 97,014
04/29/2015 12.07 12.1 12.06 12.06 15,874
04/28/2015 12.09 12.09 12.05 12.06 25,876
04/27/2015 11.98 12.13 11.98 12.03 55,554
04/24/2015 12.174 12.174 11.97 12.02 34,979
04/23/2015 12.06 12.17 11.881 12.02 58,350
04/22/2015 12 12.09 12 12.08 49,455
04/21/2015 12.1 12.1 12 12.05 21,386
04/20/2015 12.05 12.09 12 12.07 33,313
04/17/2015 12.07 12.08 12 12.01 47,429
04/16/2015 12.18 12.23 12.08 12.13 5,456
04/15/2015 12.05 12.24 12.05 12.17 13,696
04/14/2015 12.11 12.23 12.06 12.07 14,119
04/13/2015 12.23 12.24 12.08 12.14 15,160
04/10/2015 12.31 12.31 12.21 12.21 4,763
04/09/2015 12.3 12.3 12.09 12.25 11,821
04/08/2015 12.29 12.35 12.15 12.3 24,388
04/07/2015 12.42 12.43 12.2 12.27 25,716
04/06/2015 12.3 12.47 12.21 12.38 32,556
04/02/2015 12.5 12.66 12.4 12.41 50,533
04/01/2015 12.3 12.49 12.25 12.49 26,743
03/31/2015 12.37 12.4 12.22 12.35 20,993
03/30/2015 12.29 12.47 12.24 12.4 23,886
03/27/2015 12.31 12.39 12.14 12.26 25,688
03/26/2015 12.23 12.306 12.18 12.25 12,168
03/25/2015 12.3 12.47 12.19 12.26 34,251
03/24/2015 12.36 12.36 12.2489 12.29 17,293
03/23/2015 12.12 12.27 12 12.24 25,958
03/20/2015 12.17 12.36 12 12.19 89,415
03/19/2015 12.18 12.28 12 12.08 79,117
03/18/2015 12.27 12.35 12.11 12.2 21,603
03/17/2015 12.34 12.38 12.26 12.28 12,889
03/16/2015 12.46 12.46 12.27 12.36 23,226
03/13/2015 12.41 12.46 12 12.43 56,852
03/12/2015 12.17 12.42 12 12.38 50,634
03/11/2015 12 12.15 12 12.1 31,838
03/10/2015 12 12.0599 12 12 27,867
03/09/2015 12 12.05 11.98 12.02 33,729
03/06/2015 12 12.12 12 12 42,103
03/05/2015 12 12.09 12 12.02 23,688
03/04/2015 12 12.05 12 12.01 23,664
03/03/2015 11.99 12.09 11.99 12 11,383
03/02/2015 12.03 12.12 12 12.08 30,781
02/27/2015 12.11 12.2499 12.01 12.01 62,211
*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?