First Northwest Bancorp Common Stockのデータ

First Northwest Bancorp Common Stockの基本情報

名前 First Northwest Bancorp Common Stock
ティッカー FNWB
国 United States
上場年 2015.0
セクター Finance

First Northwest Bancorp Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 16.4 16.06 16.4 16.24 11000.0 16.24
2021-02-12 16.4 16.03 16.12 16.4 9700.0 16.4
2021-02-11 16.43 15.7 15.76 16.37 29000.0 16.37
2021-02-10 15.9 15.3 15.9 15.7 18200.0 15.64
2021-02-09 16.24 15.61 16.24 15.92 8700.0 15.86
2021-02-08 15.99 15.41 15.85 15.99 16200.0 15.93
2021-02-05 15.71 15.16 15.18 15.71 8100.0 15.65
2021-02-04 15.48 15.24 15.48 15.48 42500.0 15.42
2021-02-03 15.69 15.1 15.11 15.25 56000.0 15.19
2021-02-02 15.32 14.65 15.01 15.24 56100.0 15.18
2021-02-01 15.18 14.0 14.1 14.7 38200.0 14.64
2021-01-29 14.66 13.7 14.66 13.7 19400.0 13.65
2021-01-28 15.25 14.37 15.02 14.37 28600.0 14.32
2021-01-27 15.75 14.53 15.65 14.62 57500.0 14.56
2021-01-26 16.22 15.68 16.14 15.68 18400.0 15.62
2021-01-25 16.4 16.04 16.22 16.32 9900.0 16.26
2021-01-22 16.32 15.49 16.0 16.32 20000.0 16.26
2021-01-21 16.4 16.0 16.4 16.0 23800.0 15.94
2021-01-20 16.67 16.02 16.43 16.17 23900.0 16.11
2021-01-19 16.5 16.1 16.2 16.1 24400.0 16.04
2021-01-15 16.84 16.2 16.84 16.36 34300.0 16.3
2021-01-14 17.44 17.0 17.0 17.05 12400.0 16.98
2021-01-13 17.17 16.7 16.85 16.82 24000.0 16.76
2021-01-12 17.1 16.39 17.06 16.8 15500.0 16.74
2021-01-11 17.24 16.5 16.82 16.66 24500.0 16.6
2021-01-08 17.3 16.64 17.12 16.72 14500.0 16.66
2021-01-07 17.73 16.67 16.67 17.49 17000.0 17.42
2021-01-06 17.85 16.14 16.14 17.3 45500.0 17.23
2021-01-05 16.41 15.64 15.64 15.85 51300.0 15.79
2021-01-04 15.7 15.57 15.7 15.62 21200.0 15.56
2020-12-31 15.96 15.04 15.04 15.6 24100.0 15.54
2020-12-30 15.6 15.37 15.6 15.59 3700.0 15.53
2020-12-29 15.87 15.36 15.87 15.66 7600.0 15.6
2020-12-28 16.07 15.35 15.75 15.75 27700.0 15.69
2020-12-24 15.75 15.65 15.65 15.69 2200.0 15.63
2020-12-23 15.75 15.39 15.45 15.57 23200.0 15.51
2020-12-22 15.6 15.26 15.6 15.5 38500.0 15.44
2020-12-21 15.62 15.19 15.19 15.6 27500.0 15.54
2020-12-18 15.69 15.19 15.66 15.19 80900.0 15.13
2020-12-17 15.63 15.11 15.11 15.54 4500.0 15.48
2020-12-16 15.75 15.38 15.74 15.38 13800.0 15.32
2020-12-15 16.14 15.31 15.62 15.65 10700.0 15.59
2020-12-14 15.73 15.26 15.63 15.45 16800.0 15.39
2020-12-11 15.75 15.5 15.6 15.5 6100.0 15.44
2020-12-10 15.99 15.07 15.63 15.99 10700.0 15.93
2020-12-09 16.07 15.56 15.89 15.77 18200.0 15.71
2020-12-08 15.83 14.88 14.88 15.79 10600.0 15.73
2020-12-07 15.48 15.0 15.05 15.09 15500.0 15.03
2020-12-04 15.16 14.83 14.9 15.0 21200.0 14.94
2020-12-03 14.99 14.76 14.86 14.87 9600.0 14.81
2020-12-02 15.26 14.56 14.89 14.66 34900.0 14.6
2020-12-01 15.16 14.85 15.13 15.0 15200.0 14.94
2020-11-30 16.0 15.0 15.67 15.0 24000.0 14.94
2020-11-27 15.94 15.49 15.9 15.87 5500.0 15.81
2020-11-25 15.87 15.11 15.11 15.77 7600.0 15.71
2020-11-24 16.0 15.0 15.0 15.96 19900.0 15.9
2020-11-23 14.9 14.46 14.46 14.71 15900.0 14.65
2020-11-20 14.62 13.96 14.46 14.26 13300.0 14.21
2020-11-19 14.92 14.59 14.92 14.69 6400.0 14.63
2020-11-18 15.38 14.99 15.38 15.07 6600.0 15.01
2020-11-17 15.48 14.7 15.21 15.19 8600.0 15.13
2020-11-16 15.47 14.41 14.75 15.47 21300.0 15.41
2020-11-13 14.66 14.24 14.3 14.36 10800.0 14.31
2020-11-12 14.44 13.6 14.02 14.1 20900.0 14.05
2020-11-11 14.34 13.42 14.3 14.2 10100.0 14.09
2020-11-10 14.83 13.59 13.59 14.28 40200.0 14.17
2020-11-09 13.99 12.74 12.74 13.31 35300.0 13.2
2020-11-06 13.2 12.07 13.2 12.07 10400.0 11.97
2020-11-05 13.31 12.53 12.67 13.0 17800.0 12.9
2020-11-04 13.13 12.59 12.98 12.66 9200.0 12.56
2020-11-03 13.9 12.21 12.21 13.29 34700.0 13.18
2020-11-02 12.48 11.88 12.48 12.03 7300.0 11.93
2020-10-30 12.04 11.65 11.97 11.75 9500.0 11.66
2020-10-29 12.39 11.21 11.5 12.14 25900.0 12.04
2020-10-28 11.87 11.01 11.2 11.7 28100.0 11.61
2020-10-27 11.27 11.05 11.23 11.21 35400.0 11.12
2020-10-26 11.55 11.1 11.55 11.42 10600.0 11.33
2020-10-23 11.9 11.58 11.8 11.71 16000.0 11.62
2020-10-22 11.83 11.02 11.02 11.55 7100.0 11.46
2020-10-21 11.2 10.99 10.99 11.12 4100.0 11.03
2020-10-20 11.38 10.7 11.08 10.97 7800.0 10.88
2020-10-19 11.05 10.98 11.0 10.98 5100.0 10.89
2020-10-16 11.17 10.74 10.74 10.98 125200.0 10.89
2020-10-15 10.84 10.5 10.51 10.84 15000.0 10.75
2020-10-14 10.76 10.65 10.65 10.67 8300.0 10.58
2020-10-13 11.02 10.7 11.02 10.7 6500.0 10.61
2020-10-12 11.6 11.03 11.6 11.11 6800.0 11.02
2020-10-09 12.0 11.68 11.81 11.68 2200.0 11.59
2020-10-08 11.98 10.53 10.9 11.77 84300.0 11.68
2020-10-07 10.88 10.33 10.67 10.88 8400.0 10.79
2020-10-06 11.05 10.01 10.01 10.21 8600.0 10.13
2020-10-05 10.25 9.77 9.82 10.23 13900.0 10.15
2020-10-02 9.97 9.65 9.78 9.77 29400.0 9.69
2020-10-01 9.86 9.69 9.7 9.83 8800.0 9.75
2020-09-30 9.94 9.73 9.74 9.9 3800.0 9.82
2020-09-29 9.86 9.65 9.72 9.86 13300.0 9.78
2020-09-28 10.02 9.71 10.02 9.76 27900.0 9.68
2020-09-25 9.96 9.5 9.5 9.87 23500.0 9.79
2020-09-24 9.95 9.45 9.83 9.56 24700.0 9.48
2020-09-23 10.5 9.5 10.5 9.57 22500.0 9.49
2020-09-22 10.74 10.06 10.74 10.14 10900.0 10.06
2020-09-21 11.79 10.63 11.79 10.65 12900.0 10.56
2020-09-18 12.25 11.81 12.25 11.81 50600.0 11.72
2020-09-17 12.14 11.87 12.1 12.11 8500.0 12.01
2020-09-16 12.19 11.65 12.17 12.07 19300.0 11.97
2020-09-15 12.47 11.45 12.44 12.13 29900.0 12.03
2020-09-14 12.26 11.85 12.08 12.17 30700.0 12.07
2020-09-11 12.12 11.9 12.12 12.0 20900.0 11.9
2020-09-10 12.14 11.5 11.95 11.93 23100.0 11.83
2020-09-09 12.17 11.7 11.7 11.86 24000.0 11.76
2020-09-08 12.19 11.34 11.62 11.82 14000.0 11.73
2020-09-04 11.85 11.25 11.43 11.72 13800.0 11.63
2020-09-03 11.31 11.2 11.23 11.26 24700.0 11.16
2020-09-02 11.43 11.15 11.15 11.28 15800.0 11.19
2020-09-01 11.15 11.0 11.0 11.14 5900.0 11.05
2020-08-31 11.3 10.89 11.3 11.1 22300.0 11.01
2020-08-28 12.05 11.32 11.95 11.41 14100.0 11.32
2020-08-27 12.25 11.51 11.51 11.85 4300.0 11.75
2020-08-26 12.02 11.94 11.97 11.94 42600.0 11.84
2020-08-25 12.4 11.94 12.37 11.94 23200.0 11.84
2020-08-24 12.27 11.75 11.77 12.24 10200.0 12.14
2020-08-21 11.98 11.58 11.98 11.96 13000.0 11.86
2020-08-20 12.34 11.86 11.86 12.1 7900.0 12.0
2020-08-19 12.1 11.7 11.88 12.02 5200.0 11.92
2020-08-18 12.01 11.8 12.0 11.8 7400.0 11.71
2020-08-17 12.31 11.59 11.59 11.91 8000.0 11.81
2020-08-14 11.69 11.45 11.45 11.69 2200.0 11.6
2020-08-13 11.68 10.9 11.46 11.47 19300.0 11.38
2020-08-12 11.78 10.82 11.78 11.69 4500.0 11.55
2020-08-11 11.9 11.53 11.58 11.53 26800.0 11.39
2020-08-10 11.62 11.29 11.44 11.48 9300.0 11.34
2020-08-07 11.4 10.99 10.99 11.15 11500.0 11.01
2020-08-06 10.85 10.66 10.74 10.66 5500.0 10.53
2020-08-05 11.13 10.23 10.23 10.89 15800.0 10.76
2020-08-04 10.1 9.84 9.84 10.1 14300.0 9.98
2020-08-03 10.19 9.79 10.16 10.19 19800.0 10.06
2020-07-31 11.1 10.25 11.01 10.25 19600.0 10.12
2020-07-30 11.23 10.78 10.78 11.16 9000.0 11.02
2020-07-29 11.35 11.05 11.16 11.05 18900.0 10.91
2020-07-28 11.16 11.15 11.15 11.15 1700.0 11.01
2020-07-27 11.7 11.06 11.58 11.3 12400.0 11.16
2020-07-24 11.94 11.51 11.51 11.73 22400.0 11.59
2020-07-23 11.97 11.5 11.5 11.82 8200.0 11.67
2020-07-22 12.09 11.34 11.89 11.61 28900.0 11.47
2020-07-21 12.4 11.7 11.7 12.4 3600.0 12.25
2020-07-20 11.9 11.5 11.79 11.5 5200.0 11.36
2020-07-17 12.2 11.72 11.72 11.89 12500.0 11.74
2020-07-16 12.14 11.8 12.1 11.8 16200.0 11.66
2020-07-15 12.5 12.2 12.26 12.24 31300.0 12.09
2020-07-14 11.99 11.78 11.88 11.99 14500.0 11.84
2020-07-13 12.08 11.76 11.92 11.76 10300.0 11.62
2020-07-10 12.14 11.44 11.44 11.78 9900.0 11.64
2020-07-09 12.3 11.04 12.01 11.26 17600.0 11.12
2020-07-08 12.43 12.02 12.11 12.02 11500.0 11.87
2020-07-07 12.49 12.02 12.25 12.02 15400.0 11.87
2020-07-06 12.5 12.32 12.5 12.4 12800.0 12.25
2020-07-02 12.5 12.32 12.5 12.45 9800.0 12.3
2020-07-01 12.4 12.0 12.11 12.27 12900.0 12.12
2020-06-30 12.69 12.2 12.2 12.42 17100.0 12.27
2020-06-29 12.42 11.99 11.99 12.36 24300.0 12.21
2020-06-26 12.79 11.08 12.79 11.67 60600.0 11.53
2020-06-25 13.26 12.7 12.7 13.0 18800.0 12.84
2020-06-24 13.8 12.55 13.52 12.55 23700.0 12.4
2020-06-23 13.94 13.36 13.49 13.77 28100.0 13.6
2020-06-22 13.72 13.25 13.25 13.72 6000.0 13.55
2020-06-19 13.6 12.56 13.52 13.49 31200.0 13.32
2020-06-18 13.9 13.05 13.05 13.72 9700.0 13.55
2020-06-17 14.1 13.06 13.95 13.06 19200.0 12.9
2020-06-16 14.5 13.41 14.21 13.6 13200.0 13.43
2020-06-15 13.59 12.71 12.71 13.52 16400.0 13.35
2020-06-12 13.47 12.48 13.2 13.32 23400.0 13.16
2020-06-11 13.2 12.4 13.16 12.41 19900.0 12.26
2020-06-10 14.4 13.64 14.07 13.78 7000.0 13.61
2020-06-09 14.33 13.77 13.82 14.08 17300.0 13.91
2020-06-08 14.32 13.9 14.32 14.0 15600.0 13.83
2020-06-05 14.4 13.88 14.4 14.05 15600.0 13.88
2020-06-04 13.85 12.67 12.93 13.85 23100.0 13.68
2020-06-03 13.49 12.52 12.82 13.25 22200.0 13.09
2020-06-02 13.25 12.5 13.25 12.5 15600.0 12.35
2020-06-01 14.37 13.26 13.56 13.26 21200.0 13.1
2020-05-29 14.1 13.04 13.55 13.56 30800.0 13.39
2020-05-28 14.47 13.49 14.47 13.49 21700.0 13.32
2020-05-27 14.36 13.1 13.52 14.16 24000.0 13.99
2020-05-26 13.34 12.5 12.86 12.91 21700.0 12.75
2020-05-22 12.69 11.98 12.45 12.43 5200.0 12.28
2020-05-21 12.94 12.19 12.74 12.19 14200.0 12.04
2020-05-20 13.23 11.79 11.79 12.72 25000.0 12.56
2020-05-19 12.18 11.3 12.06 11.58 15500.0 11.44
2020-05-18 12.33 11.56 11.56 12.33 32600.0 12.18
2020-05-15 11.39 10.55 10.55 11.22 23100.0 11.08
2020-05-14 10.88 10.02 10.07 10.68 45200.0 10.55
2020-05-13 10.94 10.08 10.29 10.56 35700.0 10.38
2020-05-12 11.24 10.51 11.24 10.51 31100.0 10.33
2020-05-11 11.18 10.52 10.76 11.02 33400.0 10.83
2020-05-08 11.28 10.86 10.93 10.95 16100.0 10.76
2020-05-07 11.38 10.51 10.94 10.67 11400.0 10.49
2020-05-06 11.22 10.49 11.15 10.99 17600.0 10.8
2020-05-05 11.57 11.0 11.31 11.0 30700.0 10.81
2020-05-04 11.33 10.75 11.33 11.02 12400.0 10.83
2020-05-01 11.75 10.51 11.55 11.23 14600.0 11.04
2020-04-30 12.02 10.51 11.01 11.65 27200.0 11.45
2020-04-29 11.96 11.1 11.48 11.28 23100.0 11.09
2020-04-28 11.08 10.33 10.71 10.66 13500.0 10.48
2020-04-27 10.49 10.07 10.09 10.47 10900.0 10.29
2020-04-24 10.18 9.3 9.52 10.18 11900.0 10.01
2020-04-23 10.24 9.28 10.24 9.8 21700.0 9.63
2020-04-22 10.2 9.28 10.2 9.39 20700.0 9.23
2020-04-21 10.08 9.27 9.46 9.6 28700.0 9.44
2020-04-20 10.86 9.74 10.41 9.8 8700.0 9.63
2020-04-17 10.93 10.33 10.72 10.73 24400.0 10.55
2020-04-16 10.02 9.23 10.01 9.98 25900.0 9.81
2020-04-15 10.72 9.84 10.72 10.16 24500.0 9.99
2020-04-14 11.8 11.08 11.75 11.19 17200.0 11.0
2020-04-13 11.06 10.73 10.73 11.0 6100.0 10.81
2020-04-09 11.29 10.15 11.29 11.05 26800.0 10.86
2020-04-08 10.07 9.23 9.33 9.97 18100.0 9.8
2020-04-07 9.65 8.91 9.65 9.32 16200.0 9.16
2020-04-06 9.64 9.11 9.23 9.64 26600.0 9.48
2020-04-03 9.55 8.77 9.25 8.77 18100.0 8.62
2020-04-02 10.42 9.11 10.1 9.5 15400.0 9.34
2020-04-01 10.68 9.42 10.18 9.43 43600.0 9.27
2020-03-31 11.83 10.21 10.72 10.87 39100.0 10.69
2020-03-30 11.21 10.66 10.98 10.92 22300.0 10.73
2020-03-27 11.9 10.66 11.4 10.66 20900.0 10.48
2020-03-26 12.24 10.76 10.76 12.23 20000.0 12.02
2020-03-25 11.21 9.33 9.33 11.04 19400.0 10.85
2020-03-24 10.53 9.5 9.51 10.53 41000.0 10.35
2020-03-23 11.08 9.22 11.03 9.3 153100.0 9.14
2020-03-20 10.98 10.15 10.15 10.86 57700.0 10.68
2020-03-19 10.2 9.6 10.11 10.18 54000.0 10.01
2020-03-18 10.95 10.02 10.6 10.02 18500.0 9.85
2020-03-17 11.5 10.23 10.28 11.5 46500.0 11.31
2020-03-16 12.51 10.26 12.36 10.27 23800.0 10.1
2020-03-13 13.64 13.02 13.64 13.43 24900.0 13.2
2020-03-12 13.59 12.27 13.45 12.77 46100.0 12.55
2020-03-11 15.83 13.76 14.9 14.04 55600.0 13.8
2020-03-10 14.91 13.45 13.51 14.86 37500.0 14.61
2020-03-09 14.24 12.96 14.16 13.25 30500.0 13.03
2020-03-06 15.19 14.25 14.78 14.61 43900.0 14.36
2020-03-05 15.51 15.01 15.23 15.19 26800.0 14.93
2020-03-04 16.04 15.56 15.73 15.88 21000.0 15.61
2020-03-03 15.99 15.19 15.67 15.76 23700.0 15.49
2020-03-02 16.13 15.26 16.02 15.89 15400.0 15.62
2020-02-28 16.37 15.21 15.21 15.92 15000.0 15.65
2020-02-27 15.96 15.55 15.56 15.71 13800.0 15.44
2020-02-26 15.99 15.8 15.88 15.8 8500.0 15.53
2020-02-25 16.71 16.02 16.71 16.14 10700.0 15.87
2020-02-24 16.63 16.24 16.24 16.63 8500.0 16.35
2020-02-21 16.98 16.37 16.97 16.57 10600.0 16.29
2020-02-20 16.99 16.52 16.52 16.99 9600.0 16.7
2020-02-19 16.9 16.72 16.72 16.72 41200.0 16.39
2020-02-18 16.88 16.32 16.88 16.72 8500.0 16.39