MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FNWB — First Northwest Bancorp Common Stock
NasdaqFirst Northwest Bancorp Common Stock
$9.95
-0.05(-0.50%)
- O
- 10.00
- H
- 10.10
- L
- 9.95
- V
- 33.66K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$9.95
Period Return+1.43%
Period High$12.52
Period Low$6.05
Avg Daily Volume30.8K
Total Trading Days365
FNWB — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $10.00 | $10.10 | $9.95 | $9.95 | $-0.05 | -0.50% | 33,660 | $10.01 | $9.95 $10.10 |
| Oct 1, 2026 | $10.00 | $10.09 | $9.81 | $10.00 | $-0.01 | -0.10% | 60,411 | $9.97 | $9.81 $10.09 |
| Sep 30, 2026 | $10.03 | $10.25 | $9.97 | $10.01 | +$0.00 | +0.00% | 24,352 | $10.04 | $9.97 $10.25 |
| Sep 29, 2026 | $10.07 | $10.15 | $9.88 | $10.01 | $-0.03 | -0.30% | 20,442 | $9.96 | $9.88 $10.15 |
| Sep 28, 2026 | $10.12 | $10.19 | $10.01 | $10.04 | $-0.01 | -0.10% | 16,846 | $10.07 | $10.01 $10.19 |
| Sep 25, 2026 | $10.09 | $10.36 | $10.05 | $10.05 | +$0.00 | +0.00% | 21,572 | $10.13 | $10.05 $10.36 |
| Sep 24, 2026 | $10.12 | $10.16 | $10.00 | $10.05 | +$0.00 | +0.00% | 21,499 | $10.06 | $10.00 $10.16 |
| Sep 23, 2026 | $10.27 | $10.31 | $10.05 | $10.05 | $-0.18 | -1.76% | 20,139 | $10.15 | $10.05 $10.31 |
| Sep 22, 2026 | $10.28 | $10.35 | $10.15 | $10.23 | +$0.02 | +0.20% | 46,926 | $10.24 | $10.15 $10.35 |
| Sep 21, 2026 | $10.34 | $10.38 | $10.21 | $10.21 | $-0.15 | -1.45% | 30,786 | $10.27 | $10.21 $10.38 |
| Sep 18, 2026 | $9.98 | $10.37 | $9.91 | $10.36 | +$0.40 | +4.02% | 50,369 | $10.15 | $9.91 $10.37 |
| Sep 17, 2026 | $10.03 | $10.06 | $9.95 | $9.96 | +$0.03 | +0.30% | 30,405 | $10.00 | $9.95 $10.06 |
| Sep 16, 2026 | $10.30 | $10.35 | $9.85 | $9.93 | $-0.30 | -2.93% | 40,892 | $10.00 | $9.85 $10.35 |
| Sep 15, 2026 | $10.28 | $10.49 | $10.20 | $10.23 | $-0.05 | -0.49% | 18,062 | $10.29 | $10.20 $10.49 |
| Sep 14, 2026 | $10.50 | $10.77 | $10.14 | $10.28 | $-0.17 | -1.63% | 88,919 | $10.32 | $10.14 $10.77 |
| Sep 11, 2026 | $10.76 | $10.87 | $10.45 | $10.45 | $-0.23 | -2.11% | 40,560 | $10.56 | $10.45 $10.87 |
| Sep 10, 2026 | $10.71 | $10.94 | $10.65 | $10.68 | $-0.02 | -0.14% | 15,318 | $10.72 | $10.65 $10.94 |
| Sep 9, 2026 | $10.89 | $10.93 | $10.67 | $10.69 | $-0.19 | -1.75% | 36,366 | $10.77 | $10.67 $10.93 |
| Sep 8, 2026 | $11.02 | $11.14 | $10.88 | $10.88 | $-0.12 | -1.09% | 13,641 | $10.93 | $10.88 $11.14 |
| Sep 4, 2026 | $11.15 | $11.15 | $11.00 | $11.00 | $-0.09 | -0.81% | 16,245 | $11.05 | $11.00 $11.15 |
| Sep 3, 2026 | $11.15 | $11.24 | $11.09 | $11.09 | +$0.01 | +0.09% | 23,577 | $11.12 | $11.09 $11.24 |
| Sep 2, 2026 | $11.20 | $11.40 | $11.08 | $11.08 | $-0.02 | -0.18% | 27,596 | $11.19 | $11.08 $11.40 |
| Sep 1, 2026 | $11.26 | $11.34 | $11.08 | $11.10 | $-0.16 | -1.42% | 33,183 | $11.15 | $11.08 $11.34 |
| Aug 31, 2026 | $11.36 | $11.36 | $11.20 | $11.26 | $-0.10 | -0.88% | 9,897 | $11.25 | $11.20 $11.36 |
| Aug 28, 2026 | $11.25 | $11.41 | $11.25 | $11.36 | +$0.22 | +1.97% | 11,615 | $11.32 | $11.25 $11.41 |
| Aug 27, 2026 | $11.05 | $11.19 | $11.00 | $11.14 | +$0.07 | +0.63% | 29,241 | $11.07 | $11.00 $11.19 |
| Aug 26, 2026 | $11.06 | $11.18 | $11.05 | $11.07 | +$0.03 | +0.27% | 10,919 | $11.09 | $11.05 $11.18 |
| Aug 25, 2026 | $11.09 | $11.12 | $10.95 | $11.04 | +$0.00 | +0.00% | 25,979 | $11.05 | $10.95 $11.12 |
| Aug 24, 2026 | $11.14 | $11.30 | $11.01 | $11.04 | $-0.05 | -0.45% | 8,954 | $11.09 | $11.01 $11.30 |
| Aug 21, 2026 | $11.17 | $11.25 | $10.99 | $11.09 | +$0.00 | +0.00% | 15,654 | $11.08 | $10.99 $11.25 |