Want to see FNWB full AI Analyst Report?
First Northwest Bancorp (FNWB) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 10.46 | 10.46 | 10.10 | 10.23 | 10.23 | -0.78% | 14,646 | 0.51 |
| Oct 29, 2026 | 10.27 | 10.45 | 10.26 | 10.31 | 10.31 | -0.10% | 29,520 | 1.03 |
| Oct 28, 2026 | 9.80 | 10.37 | 9.71 | 10.32 | 10.32 | +5.74% | 71,169 | 2.54 |
| Oct 27, 2026 | 9.80 | 9.83 | 9.60 | 9.76 | 9.76 | -0.31% | 8,688 | 0.31 |
| Oct 26, 2026 | 9.77 | 9.91 | 9.71 | 9.79 | 9.79 | +1.45% | 42,441 | 1.52 |
| Oct 23, 2026 | 9.68 | 9.79 | 9.52 | 9.65 | 9.65 | +0.00% | 21,386 | 0.76 |
| Oct 22, 2026 | 9.55 | 9.77 | 9.55 | 9.65 | 9.65 | +1.15% | 24,244 | 0.87 |
| Oct 21, 2026 | 9.70 | 9.81 | 9.52 | 9.54 | 9.54 | -1.65% | 16,219 | 0.58 |
| Oct 20, 2026 | 9.54 | 10.06 | 9.54 | 9.70 | 9.70 | +2.21% | 27,132 | 0.98 |
| Oct 19, 2026 | 9.57 | 9.69 | 9.46 | 9.49 | 9.49 | -0.32% | 39,256 | 1.43 |
| Oct 16, 2026 | 9.65 | 9.84 | 9.52 | 9.52 | 9.52 | -1.14% | 13,309 | 0.48 |
| Oct 15, 2026 | 9.73 | 9.84 | 9.60 | 9.63 | 9.63 | -0.62% | 17,853 | 0.65 |
| Oct 14, 2026 | 9.82 | 9.91 | 9.63 | 9.69 | 9.69 | -1.52% | 54,089 | 1.99 |
| Oct 13, 2026 | 9.85 | 9.94 | 9.75 | 9.84 | 9.84 | -0.10% | 34,452 | 1.27 |
| Oct 12, 2026 | 9.80 | 9.98 | 9.80 | 9.85 | 9.85 | +0.20% | 71,727 | 2.70 |
| Oct 09, 2026 | 9.73 | 9.98 | 9.55 | 9.83 | 9.83 | +1.24% | 52,738 | 2.01 |
| Oct 08, 2026 | 9.59 | 9.87 | 9.52 | 9.71 | 9.71 | +1.46% | 34,634 | 1.32 |
| Oct 07, 2026 | 9.65 | 9.68 | 9.45 | 9.57 | 9.57 | -1.44% | 30,140 | 1.16 |
| Oct 06, 2026 | 9.99 | 9.99 | 9.66 | 9.71 | 9.71 | -1.37% | 29,671 | 1.14 |
| Oct 05, 2026 | 10.00 | 10.02 | 9.79 | 9.85 | 9.85 | -1.06% | 46,569 | 1.82 |
| Oct 02, 2026 | 10.00 | 10.10 | 9.95 | 9.95 | 9.95 | -0.50% | 33,662 | 1.33 |
| Oct 01, 2026 | 10.00 | 10.09 | 9.81 | 10.00 | 10.00 | -0.10% | 60,409 | 2.46 |
| Sep 30, 2026 | 10.03 | 10.25 | 9.97 | 10.01 | 10.01 | +0.00% | 24,351 | 1.01 |
| Sep 29, 2026 | 10.07 | 10.15 | 9.88 | 10.01 | 10.01 | -0.30% | 20,442 | 0.85 |
| Sep 28, 2026 | 10.12 | 10.19 | 10.01 | 10.04 | 10.04 | -0.10% | 16,845 | 0.70 |
| Sep 25, 2026 | 10.09 | 10.36 | 10.05 | 10.05 | 10.05 | +0.00% | 21,571 | 0.89 |
| Sep 24, 2026 | 10.12 | 10.16 | 10.00 | 10.05 | 10.05 | +0.00% | 21,499 | 0.88 |
| Sep 23, 2026 | 10.27 | 10.31 | 10.05 | 10.05 | 10.05 | -1.76% | 20,138 | 0.82 |
| Sep 22, 2026 | 10.28 | 10.35 | 10.15 | 10.23 | 10.23 | +0.20% | 46,926 | 1.96 |
| Sep 21, 2026 | 10.34 | 10.38 | 10.21 | 10.21 | 10.21 | -1.45% | 30,785 | 1.29 |
| Sep 18, 2026 | 9.98 | 10.37 | 9.91 | 10.36 | 10.36 | +4.02% | 50,368 | 2.14 |
| Sep 17, 2026 | 10.03 | 10.06 | 9.95 | 9.96 | 9.96 | +0.30% | 30,405 | 1.29 |
| Sep 16, 2026 | 10.30 | 10.35 | 9.85 | 9.93 | 9.93 | -2.93% | 40,891 | 1.74 |
| Sep 15, 2026 | 10.28 | 10.49 | 10.20 | 10.23 | 10.23 | -0.49% | 18,061 | 0.77 |
| Sep 14, 2026 | 10.50 | 10.77 | 10.14 | 10.28 | 10.28 | -1.63% | 88,919 | 3.97 |
| Sep 11, 2026 | 10.76 | 10.87 | 10.45 | 10.45 | 10.45 | -2.11% | 40,559 | 1.83 |
| Sep 10, 2026 | 10.71 | 10.94 | 10.65 | 10.68 | 10.68 | -0.14% | 15,318 | 0.69 |
| Sep 09, 2026 | 10.89 | 10.93 | 10.67 | 10.69 | 10.69 | -1.75% | 36,365 | 1.66 |
| Sep 08, 2026 | 11.02 | 11.14 | 10.88 | 10.88 | 10.88 | -1.09% | 13,640 | 0.62 |
| Sep 07, 2026 | 11.15 | 11.15 | 11.00 | 11.00 | 11.00 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 11.15 | 11.15 | 11.00 | 11.00 | 11.00 | -0.81% | 16,244 | 0.72 |
| Sep 03, 2026 | 11.15 | 11.24 | 11.09 | 11.09 | 11.09 | +0.09% | 23,576 | 1.04 |
| Sep 02, 2026 | 11.20 | 11.40 | 11.08 | 11.08 | 11.08 | -0.18% | 27,596 | 1.21 |
| Sep 01, 2026 | 11.26 | 11.34 | 11.08 | 11.10 | 11.10 | -1.42% | 33,182 | 1.47 |
| Aug 31, 2026 | 11.36 | 11.36 | 11.20 | 11.26 | 11.26 | -0.88% | 9,896 | 0.42 |
| Aug 28, 2026 | 11.25 | 11.41 | 11.25 | 11.36 | 11.36 | +1.97% | 11,604 | 0.48 |
| Aug 27, 2026 | 11.05 | 11.19 | 11.00 | 11.14 | 11.14 | +0.63% | 29,240 | 1.22 |
| Aug 26, 2026 | 11.06 | 11.18 | 11.05 | 11.07 | 11.07 | +0.27% | 10,919 | 0.44 |
| Aug 25, 2026 | 11.09 | 11.12 | 10.95 | 11.04 | 11.04 | +0.00% | 25,978 | 1.04 |
| Aug 24, 2026 | 11.14 | 11.30 | 11.01 | 11.04 | 11.04 | -0.45% | 8,954 | 0.36 |