First Financial Northwest Stock Price History (NASDAQ:FFNW)

Add to My Stocks
$17.5 $0.1 (0.57%) FFNW stock closing price Dec 06, 2016 (Closing)

First Financial Northwest stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with First Financial Northwest price to earnings ratio data. The stock price was at a 5 year high of 17.7 on 22 Nov, 2016 as seen from First Financial Northwest stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0617.3717.7117.3717.506290827.784.94
2016-12-0517.4817.5017.2517.405739527.624.91
2016-12-0216.9317.5016.6917.5011135727.784.94
2016-12-0116.9217.3416.7017.044221827.054.81
2016-11-3017.1017.4416.7816.963222926.924.79
2016-11-2917.3017.5616.8417.136524427.194.84
2016-11-2817.4017.7716.8517.257770727.384.87
2016-11-2517.4617.6217.1117.332635027.514.89
2016-11-240.000.000.0017.510N/AN/A
2016-11-2317.6517.9117.4317.512290227.794.94
2016-11-2217.3317.7917.0517.709065828.105.00
2016-11-2116.9717.4316.5517.077919527.104.82
2016-11-1817.0017.5516.9917.193562027.294.85
2016-11-1716.5017.1816.4617.072939527.104.82
2016-11-1616.4816.5616.1616.503937026.194.66
2016-11-1516.4117.1016.2716.483690726.164.65
2016-11-1416.0416.7516.0416.654163426.434.70
2016-11-1115.6116.7015.5916.049318325.464.53
2016-11-1015.6015.8215.5915.607009024.764.40
2016-11-0915.3115.5715.1915.535000124.654.38
2016-11-0815.3315.5515.1315.382769724.414.34
2016-11-0715.1315.4815.0115.423907624.484.35
2016-11-0415.0715.3314.8814.978311223.764.23
2016-11-0314.7314.9914.7214.994938223.794.23
2016-11-0214.9415.0014.7814.789655923.464.17
2016-11-0115.7115.7514.8014.986724323.784.23
2016-10-3114.9615.9714.9615.907905725.244.49
2016-10-2814.7515.0514.6015.004434423.814.23
2016-10-2714.5714.5814.5014.56744124.684.48
2016-10-2614.5015.0014.4514.461749624.514.45
2016-10-2514.5114.5914.4514.551631924.664.47
2016-10-2414.6114.7614.5814.581620624.714.48
2016-10-2114.5014.7414.5014.612475624.764.49
2016-10-2014.4614.6014.4214.573219224.704.48
2016-10-1914.3814.4914.3214.492695024.564.45
2016-10-1814.3014.4414.3014.351599024.324.41
2016-10-1714.2114.2814.0714.253322024.154.38
2016-10-1414.4014.4914.1714.242479624.144.38
2016-10-1314.4314.4614.3114.372323924.364.42
2016-10-1214.4814.4914.4814.493810224.564.45
2016-10-1114.4114.4914.4014.452982224.494.44
2016-10-1014.4914.4914.4614.4849551524.544.45
2016-10-0714.3514.4814.2014.451727924.494.44
2016-10-0614.3814.6314.2514.3268804824.274.40
2016-10-0514.1614.4814.1614.452792724.494.44
2016-10-0414.1714.3314.0714.162591924.004.35
2016-10-0314.1114.2414.0614.182595624.034.36
2016-09-3013.9314.1813.9314.176272224.024.36
2016-09-2914.1814.2013.9513.951577523.644.29
2016-09-2814.1014.1814.0514.162414924.004.35
2016-09-2714.0014.1013.9814.091564023.884.33
2016-09-2614.1014.1914.0314.042381423.804.32
2016-09-2314.1114.1514.0314.081493423.864.33
2016-09-2214.0914.1014.0014.0711697523.854.33
2016-09-2113.9914.0813.9714.022761023.764.31
2016-09-2013.9013.9813.8613.921040623.594.28
2016-09-1913.9414.0013.8413.892546423.544.27
2016-09-1613.7713.9413.7013.878338823.514.26
2016-09-1513.6813.8013.6813.751303623.314.23
2016-09-1413.4813.6813.4413.612349823.074.18
2016-09-1313.3513.4613.3513.421189422.754.13
2016-09-1213.4213.4313.3413.432043622.764.13
2016-09-0913.3813.4513.3513.371636222.664.11
2016-09-0813.5313.6513.4813.602070723.054.18
2016-09-0713.5713.6113.5513.551673122.974.17
2016-09-0613.6013.6213.5513.591217223.034.18
2016-09-050.000.000.0013.590N/AN/A
2016-09-0213.4013.5913.4013.591029323.034.18
2016-09-0113.1413.4413.1413.362826922.644.11
2016-08-3113.4613.5513.1013.116762222.224.03
2016-08-3013.5213.5413.4613.50865822.884.15
2016-08-2913.5113.5513.4513.471526622.834.14
2016-08-2613.5513.5813.4613.531240022.934.16
2016-08-2513.5613.5613.4713.55642022.974.17
2016-08-2413.5513.5713.4513.521206722.924.16
2016-08-2313.6513.6513.3513.582115123.024.18
2016-08-2213.4213.5713.3713.54932722.954.16
2016-08-1913.4813.4813.3513.425033822.754.13
2016-08-1813.4313.5213.3513.463004122.814.14
2016-08-1713.3513.3813.2113.351607622.634.10
2016-08-1613.6313.6313.1213.313360922.564.09
2016-08-1513.7813.8913.5613.633048223.104.19
2016-08-1213.9313.9813.6513.742471023.294.22
2016-08-1113.8514.0013.7613.981721323.704.30
2016-08-1013.9413.9513.7913.863162423.494.26
2016-08-0913.9314.0213.8913.933232323.614.28
2016-08-0813.9514.0013.9313.955755923.644.29
2016-08-0513.8914.0013.8914.007102823.734.30
2016-08-0413.9013.9613.9013.91948323.584.28
Get more Data

First Financial Northwest Stock Chart

View FFNW PE ratio, PS ratio stocks charts and compare with peers.
FFNW Chart
Note: Compare First Financial Northwest stock price history with the index and industry peers.

First Financial Northwest Historical Prices: Past 5 years

Max Stock Price 17.7 Nov 22,2016
Min Stock Price 5.62 Dec 16,2011
Avg Stock Price 10.75

First Financial Northwest Historical PE ratio: Past 5 years

Max PE Ratio 63.15 Jan 10,2013
Min PE Ratio 6.67 Apr 30,2014
Avg PE Ratio 24.01

First Financial Northwest Historical PS ratio: Past 5 years

Max PS Ratio 5 Nov 22,2016
Min PS Ratio 1.54 Dec 16,2011
Avg PS Ratio 3.93

FFNW Industry Peers

Company Price Change (%)
Northrim Bancorp (NRIM)28.450.2 (0.7%)
First Nw Bancrp (FNWB)15.460.32 (2.11%)
Heritage Financial (HFWA)24.20.15 (0.62%)
Columbia Banking (COLB)42.720.53 (1.26%)
Umpqua (UMPQ)18.930.4 (2.16%)
Homestreet (HMST)30.151.7 (5.34%)
Rainier Pacific Financials (RPFG)00 (0%)

First Financial Northwest historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in First Financial Northwest stock analysis. First Financial Northwest stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. The daily volume changes indicate the investor interest in the stock.   FFNW closed at 17.5 and traded with a volume of 62908 on the last trading day. Looking at First Financial Northwest stock market history data, the P/S ratio was at a low of 0.88 on 30 Nov, 2010. .