First Financial Northwest, Inc. - Common Stock (FFNW)

Historical Prices For First Financial Northwest, Inc. - Common Stock (FFNW)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	22.45	22.56	22.32	22.41	68,196	22.41
4/03/2025	22.51	22.60	22.36	22.49	87,727	22.49
4/02/2025	22.61	22.67	22.53	22.59	72,999	22.59
4/01/2025	22.64	22.73	22.61	22.63	49,589	22.63
3/31/2025	22.60	22.76	22.56	22.66	70,877	22.66
3/28/2025	22.62	22.72	22.61	22.67	38,278	22.67
3/27/2025	22.75	22.76	22.63	22.65	57,395	22.65
3/26/2025	22.65	22.76	22.65	22.71	36,492	22.71
3/25/2025	22.74	22.74	22.68	22.68	31,160	22.68
3/24/2025	22.76	22.76	22.64	22.70	64,839	22.70
3/21/2025	22.65	22.75	22.60	22.64	84,939	22.64
3/20/2025	22.65	22.75	22.65	22.67	51,831	22.67
3/19/2025	22.75	22.78	22.66	22.66	54,019	22.66
3/18/2025	22.59	22.74	22.59	22.68	90,053	22.68
3/17/2025	22.65	22.70	22.57	22.60	53,028	22.60
3/14/2025	22.63	22.68	22.53	22.53	61,394	22.53
3/13/2025	22.66	22.75	22.30	22.64	264,138	22.64
3/12/2025	19.46	19.63	19.14	19.55	56,635	19.55
3/11/2025	19.93	20.05	19.42	19.49	39,799	19.49
3/10/2025	19.50	20.05	19.50	19.85	47,471	19.85
3/07/2025	20.03	20.33	19.60	19.84	39,440	19.84
3/06/2025	20.49	20.49	18.03	20.07	68,578	20.07
3/05/2025	20.84	20.98	20.45	20.55	61,441	20.55
3/04/2025	21.05	21.14	20.78	20.80	32,207	20.80
3/03/2025	21.25	21.30	21.11	21.13	22,366	21.13
2/28/2025	21.28	21.30	21.02	21.30	59,939	21.30
2/27/2025	21.16	21.26	21.03	21.18	30,124	21.18
2/26/2025	21.21	21.30	21.16	21.26	21,697	21.26
2/25/2025	21.26	21.41	21.23	21.27	25,146	21.27
2/24/2025	21.44	21.47	21.05	21.15	32,314	21.15
2/21/2025	21.52	21.66	21.41	21.43	29,147	21.43
2/20/2025	21.53	21.53	21.44	21.48	8,384	21.48
2/19/2025	21.46	21.55	21.41	21.53	16,201	21.53
2/18/2025	21.32	21.61	21.32	21.40	13,524	21.40
2/14/2025	21.55	21.55	21.34	21.34	15,074	21.34
2/13/2025	21.61	21.64	21.35	21.49	19,297	21.49
2/12/2025	21.55	21.70	21.48	21.60	27,393	21.60
2/11/2025	21.55	21.79	21.54	21.67	16,626	21.67
2/10/2025	21.48	21.79	21.48	21.66	11,494	21.66
2/07/2025	21.43	21.57	21.35	21.52	15,533	21.52
2/06/2025	21.31	21.56	21.31	21.55	9,890	21.55
2/05/2025	21.36	21.50	21.34	21.50	11,339	21.50
2/04/2025	21.04	21.31	21.04	21.31	6,780	21.31
2/03/2025	21.04	21.26	21.00	21.14	13,691	21.14
1/31/2025	21.11	21.30	21.05	21.14	20,846	21.14
1/30/2025	21.61	21.64	21.32	21.36	11,386	21.36
1/29/2025	21.50	21.63	21.34	21.61	19,177	21.61
1/28/2025	21.39	21.48	21.31	21.48	15,952	21.48
1/27/2025	20.98	21.36	20.81	21.25	56,324	21.25
1/24/2025	21.00	21.00	20.89	20.92	14,714	20.92
1/23/2025	20.79	21.08	20.78	21.08	13,831	21.08
1/22/2025	21.16	21.16	20.87	20.87	17,941	20.87
1/21/2025	20.95	21.25	20.95	21.24	52,121	21.24
1/17/2025	20.95	21.14	20.95	21.07	30,471	21.07
1/16/2025	20.89	21.06	20.85	20.91	29,234	20.91
1/15/2025	20.90	21.06	20.90	20.98	34,567	20.98
1/14/2025	20.97	20.98	20.86	20.91	26,676	20.91
1/13/2025	20.48	20.86	20.48	20.83	11,413	20.83
1/10/2025	20.74	20.74	20.49	20.59	21,762	20.59
1/08/2025	20.96	21.10	20.89	20.92	18,112	20.92
1/07/2025	21.16	21.26	21.05	21.05	60,318	21.05
1/06/2025	21.45	21.53	21.10	21.12	34,429	21.12