First Financial Northwest Inc. Common Stockのデータ

First Financial Northwest Inc. Common Stockの基本情報

名前 First Financial Northwest Inc. Common Stock
ティッカー FFNW
United States
上場年 nan
セクター Finance

First Financial Northwest Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 13.18 12.8 12.85 12.93 17300.0 12.93
2021-02-12 12.85 12.7 12.79 12.76 6600.0 12.76
2021-02-11 12.8 12.55 12.55 12.74 7100.0 12.74
2021-02-10 12.73 12.53 12.6 12.53 6800.0 12.53
2021-02-09 12.8 12.52 12.52 12.7 6500.0 12.7
2021-02-08 12.83 12.62 12.68 12.83 6400.0 12.83
2021-02-05 12.65 12.5 12.58 12.65 3900.0 12.65
2021-02-04 12.8 12.53 12.67 12.58 5800.0 12.58
2021-02-03 12.69 12.35 12.35 12.67 3200.0 12.67
2021-02-02 12.57 12.3 12.42 12.45 5000.0 12.45
2021-02-01 12.57 12.32 12.52 12.32 5000.0 12.32
2021-01-29 12.74 12.21 12.6 12.74 9200.0 12.74
2021-01-28 12.84 12.36 12.84 12.76 20300.0 12.76
2021-01-27 13.01 12.35 12.72 12.82 16900.0 12.82
2021-01-26 12.99 12.73 12.94 12.92 19900.0 12.92
2021-01-25 13.0 12.89 13.0 12.93 14900.0 12.93
2021-01-22 13.02 12.75 12.86 13.02 13800.0 13.02
2021-01-21 13.0 12.61 12.85 13.0 9900.0 13.0
2021-01-20 13.04 12.64 12.98 12.82 10500.0 12.82
2021-01-19 13.22 12.75 12.75 13.05 30500.0 13.05
2021-01-15 12.74 12.15 12.15 12.64 46400.0 12.64
2021-01-14 12.19 11.97 12.19 12.15 5900.0 12.15
2021-01-13 12.2 12.1 12.1 12.2 2100.0 12.2
2021-01-12 12.28 11.95 12.02 12.21 4900.0 12.21
2021-01-11 12.07 11.94 11.94 12.06 2300.0 12.06
2021-01-08 12.25 12.08 12.25 12.08 1400.0 12.08
2021-01-07 12.35 12.06 12.06 12.26 4100.0 12.26
2021-01-06 12.32 11.7 11.72 12.06 11000.0 12.06
2021-01-05 11.68 11.35 11.35 11.68 4200.0 11.68
2021-01-04 11.47 11.25 11.47 11.28 8600.0 11.28
2020-12-31 11.51 11.25 11.25 11.4 7100.0 11.4
2020-12-30 11.59 11.25 11.39 11.33 26800.0 11.33
2020-12-29 11.87 11.29 11.73 11.3 27700.0 11.3
2020-12-28 11.95 11.65 11.83 11.65 5800.0 11.65
2020-12-24 12.07 11.88 12.07 11.88 1000.0 11.88
2020-12-23 11.6 11.46 11.54 11.55 6900.0 11.55
2020-12-22 11.52 11.14 11.18 11.45 11400.0 11.45
2020-12-21 11.09 10.92 10.98 11.03 4900.0 11.03
2020-12-18 11.11 10.76 11.09 10.76 47000.0 10.76
2020-12-17 11.18 11.01 11.1 11.1 4900.0 11.1
2020-12-16 11.11 10.9 10.96 10.98 16700.0 10.98
2020-12-15 11.06 10.87 11.05 10.87 12200.0 10.87
2020-12-14 11.15 10.85 10.94 10.95 12500.0 10.95
2020-12-11 11.0 10.91 10.96 10.98 8800.0 10.98
2020-12-10 11.05 10.98 11.0 10.99 14000.0 10.99
2020-12-09 11.1 10.96 11.01 10.97 12600.0 10.97
2020-12-08 11.05 10.95 11.0 10.96 16200.0 10.96
2020-12-07 11.2 11.0 11.17 11.0 10400.0 11.0
2020-12-04 11.19 10.82 11.05 11.17 11900.0 11.17
2020-12-03 11.07 10.61 10.91 11.05 16600.0 11.05
2020-12-02 11.18 10.97 11.04 11.0 24300.0 10.9
2020-12-01 11.26 11.05 11.22 11.08 20800.0 10.98
2020-11-30 11.46 11.04 11.45 11.04 15300.0 10.94
2020-11-27 11.55 11.42 11.52 11.53 3600.0 11.43
2020-11-25 11.8 11.53 11.8 11.65 2000.0 11.54
2020-11-24 12.11 11.42 11.49 11.99 13500.0 11.88
2020-11-23 11.48 11.29 11.29 11.36 2800.0 11.26
2020-11-20 11.38 11.21 11.38 11.27 2100.0 11.17
2020-11-19 11.5 11.3 11.3 11.34 4800.0 11.24
2020-11-18 11.4 11.27 11.35 11.27 8000.0 11.17
2020-11-17 11.39 11.28 11.37 11.28 3100.0 11.18
2020-11-16 11.42 11.09 11.1 11.15 3800.0 11.05
2020-11-13 11.12 10.5 10.5 11.03 5100.0 10.93
2020-11-12 11.35 10.78 11.2 11.03 10500.0 10.93
2020-11-11 11.22 11.06 11.12 11.2 5600.0 11.1
2020-11-10 11.43 11.09 11.18 11.12 5600.0 11.02
2020-11-09 11.54 10.35 10.71 11.05 37400.0 10.95
2020-11-06 10.25 10.09 10.24 10.15 6700.0 10.06
2020-11-05 10.24 10.04 10.17 10.13 21900.0 10.04
2020-11-04 10.13 9.95 10.06 10.13 7200.0 10.04
2020-11-03 10.17 10.03 10.17 10.06 4200.0 9.97
2020-11-02 10.09 9.93 10.01 9.96 8600.0 9.87
2020-10-30 10.18 9.91 10.0 9.91 161700.0 9.82
2020-10-29 10.1 9.8 9.99 9.92 18000.0 9.83
2020-10-28 9.99 9.88 9.9 9.94 23900.0 9.85
2020-10-27 10.12 9.9 10.05 9.92 23500.0 9.83
2020-10-26 10.03 9.85 10.02 9.98 33100.0 9.89
2020-10-23 10.07 9.78 9.78 9.99 44200.0 9.9
2020-10-22 9.88 9.65 9.68 9.8 9200.0 9.71
2020-10-21 9.7 9.4 9.56 9.62 7700.0 9.53
2020-10-20 9.55 9.4 9.41 9.4 15700.0 9.31
2020-10-19 9.51 9.32 9.34 9.35 13900.0 9.27
2020-10-16 9.27 9.17 9.17 9.25 1300.0 9.17
2020-10-15 9.25 9.22 9.24 9.25 2300.0 9.17
2020-10-14 9.35 9.2 9.34 9.25 9800.0 9.17
2020-10-13 9.41 9.33 9.33 9.36 1800.0 9.27
2020-10-12 9.36 9.26 9.26 9.31 2300.0 9.23
2020-10-09 9.36 9.26 9.26 9.27 1900.0 9.19
2020-10-08 9.34 9.2 9.2 9.34 3900.0 9.26
2020-10-07 9.26 9.11 9.26 9.12 5300.0 9.04
2020-10-06 9.35 9.11 9.31 9.2 7300.0 9.12
2020-10-05 9.35 9.14 9.14 9.18 6200.0 9.1
2020-10-02 9.32 9.03 9.08 9.15 6400.0 9.07
2020-10-01 9.21 9.02 9.12 9.02 6500.0 8.94
2020-09-30 9.19 9.05 9.05 9.12 6100.0 9.04
2020-09-29 9.25 9.11 9.25 9.12 3400.0 9.04
2020-09-28 9.65 9.17 9.17 9.25 3000.0 9.17
2020-09-25 9.45 9.18 9.45 9.18 1200.0 9.1
2020-09-24 9.84 8.97 8.97 9.07 10900.0 8.99
2020-09-23 9.38 8.88 9.38 8.93 17200.0 8.85
2020-09-22 9.37 9.09 9.12 9.1 9500.0 9.02
2020-09-21 9.45 9.09 9.2 9.18 23800.0 9.1
2020-09-18 9.8 9.06 9.79 9.1 107000.0 9.02
2020-09-17 10.06 9.4 9.93 9.7 5600.0 9.61
2020-09-16 10.33 9.85 10.05 9.89 23100.0 9.8
2020-09-15 10.15 9.85 9.91 10.05 11800.0 9.96
2020-09-14 10.3 9.61 9.63 9.82 16400.0 9.73
2020-09-11 10.0 9.29 9.75 9.57 26800.0 9.48
2020-09-10 10.05 9.39 9.95 9.75 22400.0 9.66
2020-09-09 10.09 9.9 10.0 9.9 22600.0 9.81
2020-09-08 10.0 9.75 9.86 10.0 25200.0 9.91
2020-09-04 9.97 9.71 9.71 9.8 20000.0 9.71
2020-09-03 9.75 9.7 9.75 9.72 11700.0 9.63
2020-09-02 9.76 9.52 9.63 9.7 25800.0 9.51
2020-09-01 9.7 9.56 9.67 9.58 48200.0 9.4
2020-08-31 9.68 9.26 9.28 9.58 24400.0 9.4
2020-08-28 9.26 9.25 9.25 9.25 1200.0 9.07
2020-08-27 9.26 9.23 9.23 9.25 8800.0 9.07
2020-08-26 9.25 9.2 9.24 9.25 9900.0 9.07
2020-08-25 9.38 9.1 9.37 9.12 9800.0 8.94
2020-08-24 9.33 9.23 9.25 9.23 8900.0 9.05
2020-08-21 9.41 9.15 9.26 9.15 28500.0 8.97
2020-08-20 9.33 9.12 9.12 9.29 15900.0 9.11
2020-08-19 9.38 9.12 9.18 9.23 10200.0 9.05
2020-08-18 9.66 9.09 9.66 9.1 19500.0 8.92
2020-08-17 9.56 9.36 9.46 9.36 12800.0 9.18
2020-08-14 9.54 9.4 9.4 9.47 16900.0 9.29
2020-08-13 9.66 9.16 9.65 9.26 48500.0 9.08
2020-08-12 9.61 9.4 9.54 9.51 24500.0 9.33
2020-08-11 9.68 9.37 9.66 9.37 22500.0 9.19
2020-08-10 9.67 9.27 9.31 9.53 32600.0 9.35
2020-08-07 9.46 9.16 9.16 9.23 11300.0 9.05
2020-08-06 9.38 9.15 9.36 9.16 9100.0 8.98
2020-08-05 9.42 9.2 9.2 9.29 18100.0 9.11
2020-08-04 9.14 8.99 9.14 9.1 16000.0 8.92
2020-08-03 9.32 8.98 9.1 8.98 50500.0 8.81
2020-07-31 9.3 8.96 9.2 9.1 33400.0 8.92
2020-07-30 9.3 8.95 8.95 9.2 23200.0 9.02
2020-07-29 9.07 8.86 8.92 9.03 21600.0 8.86
2020-07-28 9.06 8.78 8.9 8.78 10100.0 8.61
2020-07-27 8.84 8.75 8.84 8.75 1100.0 8.58
2020-07-24 8.9 8.68 8.9 8.79 2900.0 8.62
2020-07-23 9.0 8.6 8.8 8.75 39200.0 8.58
2020-07-22 9.1 8.75 9.0 8.75 33800.0 8.58
2020-07-21 9.07 8.82 8.94 8.96 31800.0 8.79
2020-07-20 9.02 8.83 8.85 8.85 3200.0 8.68
2020-07-17 9.33 8.69 9.21 8.85 44900.0 8.68
2020-07-16 9.25 9.03 9.03 9.14 4200.0 8.96
2020-07-15 9.4 9.07 9.07 9.12 1600.0 8.94
2020-07-14 9.2 8.79 9.2 8.8 18100.0 8.63
2020-07-13 9.56 9.24 9.44 9.36 1800.0 9.18
2020-07-10 9.72 9.24 9.33 9.25 38200.0 9.07
2020-07-09 9.3 9.15 9.17 9.25 26100.0 9.07
2020-07-08 9.62 9.19 9.52 9.22 28500.0 9.04
2020-07-07 9.53 9.29 9.36 9.32 8600.0 9.14
2020-07-06 9.81 9.34 9.81 9.56 22100.0 9.38
2020-07-02 9.78 9.54 9.76 9.64 9200.0 9.45
2020-07-01 9.74 9.36 9.72 9.66 11900.0 9.47
2020-06-30 9.88 9.32 9.58 9.69 42500.0 9.5
2020-06-29 9.64 8.76 8.76 9.6 113900.0 9.41
2020-06-26 8.9 8.52 8.74 8.76 898100.0 8.59
2020-06-25 8.95 8.66 8.71 8.81 101100.0 8.64
2020-06-24 9.16 8.66 9.16 8.8 102300.0 8.63
2020-06-23 9.36 9.08 9.14 9.36 52100.0 9.18
2020-06-22 9.36 8.88 9.2 9.0 62700.0 8.83
2020-06-19 9.54 9.2 9.35 9.26 55100.0 9.08
2020-06-18 9.35 9.0 9.0 9.2 32900.0 9.02
2020-06-17 9.41 8.67 9.41 9.0 96500.0 8.83
2020-06-16 9.66 9.25 9.32 9.46 58900.0 9.28
2020-06-15 9.8 8.6 8.6 9.15 109700.0 8.97
2020-06-12 9.47 8.38 9.47 8.78 64800.0 8.61
2020-06-11 9.76 9.0 9.6 9.0 56700.0 8.83
2020-06-10 10.06 9.71 9.8 9.75 34300.0 9.56
2020-06-09 10.07 9.64 10.01 9.74 31100.0 9.55
2020-06-08 10.5 10.01 10.32 10.23 90000.0 10.03
2020-06-05 10.35 9.98 10.25 10.01 23200.0 9.82
2020-06-04 10.47 9.5 9.64 9.87 25500.0 9.68
2020-06-03 10.4 9.74 9.97 9.74 20400.0 9.45
2020-06-02 9.86 9.56 9.74 9.71 10500.0 9.42
2020-06-01 10.53 9.55 9.92 9.55 18100.0 9.27
2020-05-29 10.12 9.59 10.12 9.77 17800.0 9.48
2020-05-28 10.55 9.93 10.54 10.16 15500.0 9.86
2020-05-27 10.5 9.61 9.61 10.35 25400.0 10.05
2020-05-26 9.78 9.19 9.51 9.28 21000.0 9.01
2020-05-22 9.39 9.01 9.01 9.2 11600.0 8.93
2020-05-21 9.5 8.98 9.45 9.1 12200.0 8.83
2020-05-20 9.88 9.16 9.16 9.5 10900.0 9.22
2020-05-19 9.57 8.75 9.5 9.02 22100.0 8.76
2020-05-18 10.0 9.21 9.95 9.57 30400.0 9.29
2020-05-15 8.58 8.12 8.48 8.39 13100.0 8.14
2020-05-14 8.99 8.05 8.6 8.4 16700.0 8.15
2020-05-13 8.74 8.0 8.0 8.72 27100.0 8.46
2020-05-12 8.55 7.9 8.55 8.05 56500.0 7.81
2020-05-11 9.25 8.54 9.25 8.54 20300.0 8.29
2020-05-08 9.61 9.29 9.33 9.29 16900.0 9.02
2020-05-07 9.26 9.02 9.22 9.1 17700.0 8.83
2020-05-06 9.4 9.02 9.02 9.15 17200.0 8.88
2020-05-05 9.98 9.01 9.98 9.01 22000.0 8.75
2020-05-04 9.94 9.31 9.49 9.56 31700.0 9.28
2020-05-01 9.71 9.01 9.51 9.49 18600.0 9.21
2020-04-30 10.13 9.37 10.07 9.82 22700.0 9.53
2020-04-29 10.89 9.53 9.53 10.57 17900.0 10.26
2020-04-28 9.55 9.06 9.32 9.5 22100.0 9.22
2020-04-27 9.3 9.03 9.14 9.05 13400.0 8.78
2020-04-24 8.84 8.3 8.61 8.84 11600.0 8.58
2020-04-23 8.82 8.41 8.62 8.81 14700.0 8.55
2020-04-22 8.82 8.39 8.65 8.6 11000.0 8.35
2020-04-21 9.51 8.33 8.33 8.77 8500.0 8.51
2020-04-20 10.06 8.45 9.38 8.86 16600.0 8.6
2020-04-17 9.67 8.47 8.5 9.36 7600.0 9.09
2020-04-16 8.53 8.04 8.53 8.33 22800.0 8.09
2020-04-15 9.71 8.51 9.24 8.51 21700.0 8.26
2020-04-14 10.25 9.5 10.25 9.5 11200.0 9.22
2020-04-13 11.13 9.31 10.49 9.56 14300.0 9.28
2020-04-09 10.53 9.66 9.71 10.53 20400.0 10.22
2020-04-08 9.47 8.82 9.09 9.33 22900.0 9.06
2020-04-07 9.82 9.35 9.43 9.64 11300.0 9.36
2020-04-06 10.09 8.34 8.5 9.36 26900.0 9.09
2020-04-03 8.99 8.59 8.85 8.68 9700.0 8.43
2020-04-02 9.0 8.72 8.86 9.0 12200.0 8.74
2020-04-01 9.92 8.89 9.6 8.94 22800.0 8.68
2020-03-31 10.04 9.52 9.57 10.04 33900.0 9.75
2020-03-30 9.89 9.3 9.89 9.78 14000.0 9.49
2020-03-27 10.84 9.59 10.84 9.75 21800.0 9.46
2020-03-26 10.99 9.63 9.63 10.99 29700.0 10.67
2020-03-25 9.99 9.47 9.79 9.93 9900.0 9.64
2020-03-24 9.81 8.75 8.75 9.79 20400.0 9.5
2020-03-23 9.06 8.38 9.0 8.43 12400.0 8.18
2020-03-20 9.54 8.86 9.54 8.86 47700.0 8.6
2020-03-19 9.89 8.76 9.28 9.71 16600.0 9.42
2020-03-18 10.3 9.01 10.15 9.02 26300.0 8.76
2020-03-17 10.81 9.8 9.96 10.81 29800.0 10.49
2020-03-16 10.88 9.79 10.17 10.01 22300.0 9.72
2020-03-13 11.04 10.13 10.79 11.04 38100.0 10.72
2020-03-12 11.63 10.27 11.09 10.32 45600.0 10.02
2020-03-11 11.92 11.66 11.76 11.68 16100.0 11.24
2020-03-10 12.2 11.31 12.14 12.09 18800.0 11.63
2020-03-09 12.44 11.37 11.99 11.85 19400.0 11.4
2020-03-06 13.09 12.45 12.99 12.47 11100.0 12.0
2020-03-05 13.56 13.11 13.41 13.15 20200.0 12.65
2020-03-04 13.65 13.38 13.63 13.61 11600.0 13.1
2020-03-03 14.25 13.44 14.25 13.47 14900.0 12.96
2020-03-02 14.24 13.7 13.96 14.24 11700.0 13.7
2020-02-28 14.41 13.68 14.33 13.95 18200.0 13.42
2020-02-27 14.67 14.34 14.35 14.59 14200.0 14.04
2020-02-26 14.82 14.5 14.75 14.61 13300.0 14.06
2020-02-25 14.81 14.6 14.81 14.75 19600.0 14.19
2020-02-24 15.2 14.62 14.95 14.96 16500.0 14.4
2020-02-21 15.47 15.28 15.44 15.28 7600.0 14.7
2020-02-20 15.47 15.37 15.47 15.37 1500.0 14.79
2020-02-19 15.45 15.25 15.3 15.32 6900.0 14.74
2020-02-18 15.36 15.15 15.15 15.3 6500.0 14.72