First Financial Northwest Stock Price History, FFNW Historical Prices

Add to My Stocks
$16.62 $0.02 (0.12%) FFNW stock closing price Sep 25, 2017 (Closing)

The 10 year data of First Financial Northwest stock price history can be viewed and downloaded here. Daily open, high, low, and end of day closing price for the company, along with First Financial Northwest price earnings ratio, and the price to sales ratio are available in this historical stock price data. The stock price was at a 5 year high of 20.92 on 27 Jan, 2017 as seen from First Financial Northwest stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-2516.6516.9016.5216.651025118.303.65
2017-09-2216.5116.7016.5116.64787518.293.64
2017-09-2116.5716.7016.3916.521343518.153.62
2017-09-2016.2616.6616.2616.58926918.223.63
2017-09-1916.3116.3916.1416.241843217.853.56
2017-09-1816.0516.3915.8416.313146517.923.57
2017-09-1516.0716.3115.6716.017495617.593.51
2017-09-1416.2416.3515.8816.002795417.583.50
2017-09-1316.0716.2516.0516.251020417.863.56
2017-09-1216.0716.1415.9516.072070817.663.52
2017-09-1116.0616.1515.9515.991973217.573.50
2017-09-0815.9816.1115.9415.941509417.523.49
2017-09-0715.9616.0315.9515.9521561217.533.49
2017-09-0616.0016.0015.9515.994182617.573.50
2017-09-0516.0016.0215.9115.994852317.573.50
2017-09-0115.9316.0815.9316.003861617.583.50
2017-08-3116.0016.0415.9016.002458217.583.50
2017-08-3016.0016.1116.0016.001254917.583.50
2017-08-2916.0016.1216.0016.022105917.603.51
2017-08-2816.0616.1516.0016.011224017.593.51
2017-08-2516.1716.2616.0016.021028817.603.51
2017-08-2416.0816.1716.0016.172134317.773.54
2017-08-2316.0016.2216.0016.001745617.583.50
2017-08-2216.0616.0716.0016.011534317.593.51
2017-08-2116.0016.0216.0016.021524217.603.51
2017-08-1816.0016.2316.0016.012903417.593.51
2017-08-1716.0516.1616.0016.001482317.583.50
2017-08-1616.1016.1716.0016.072085517.663.52
2017-08-1516.1716.1716.0216.05692717.643.51
2017-08-1416.0816.1416.0016.061638517.653.52
2017-08-1116.0916.0916.0016.006790717.583.50
2017-08-1016.0716.0716.0016.002200717.583.50
2017-08-0916.0716.1116.0116.071688217.663.52
2017-08-0816.0016.4116.0016.102467517.693.52
2017-08-0716.1816.1816.0216.08802217.673.52
2017-08-0416.3416.3416.1716.20654217.803.55
2017-08-0316.4116.4316.2516.252531717.863.56
2017-08-0216.4116.5616.4016.431782418.063.60
2017-08-0116.5216.5216.3816.442068718.073.60
2017-07-3116.4416.5116.4016.412232619.543.69
2017-07-2816.4016.4616.4016.401513619.523.69
2017-07-2716.4016.5416.3016.374070719.493.68
2017-07-2616.4316.6616.4016.491455419.633.71
2017-07-2516.4516.8416.4016.411624319.543.69
2017-07-2416.4816.4916.4016.432029519.563.70
2017-07-2116.7817.0216.4016.594678219.753.73
2017-07-2016.4616.8016.4016.651633819.823.75
2017-07-1916.4516.5216.4016.46631119.603.70
2017-07-1816.4916.4916.4016.451492219.583.70
2017-07-1716.5816.8016.4916.57596819.733.73
2017-07-1416.6616.7016.5216.632148819.803.74
2017-07-1316.9816.9816.6016.741870019.933.77
2017-07-1217.0117.0616.8016.981453920.213.82
2017-07-1117.3817.3816.7916.912188620.133.81
2017-07-1017.4217.4517.0317.062108420.313.84
2017-07-0717.3417.5817.1417.491423620.823.94
2017-07-0617.0917.7316.9217.332669020.633.90
2017-07-0516.9517.7816.7517.106976220.363.85
2017-07-0316.1416.9016.1416.77967019.963.77
2017-06-3016.3316.4716.1016.137020019.203.63
2017-06-2916.3516.3716.1316.302288019.413.67
2017-06-2816.1716.4616.1216.221794019.313.65
2017-06-2716.2216.3916.0916.142002219.213.63
2017-06-2616.0016.2416.0016.111917419.183.63
2017-06-2316.2816.2816.0016.029894719.073.61
2017-06-2216.3116.3616.1216.211617119.303.65
2017-06-2116.4016.5516.2316.251269219.353.66
2017-06-2016.6016.7516.3216.471993619.613.71
2017-06-1916.9017.0116.6016.621790519.793.74
2017-06-1617.1317.1416.7716.805818320.003.78
2017-06-1517.2017.4017.0617.221998920.503.88
2017-06-1417.1317.2817.0117.251582720.543.88
2017-06-1316.9617.4316.6717.342096320.643.90
2017-06-1216.9417.3616.7416.912148420.133.81
2017-06-0916.3017.0016.3016.912810320.133.81
2017-06-0816.1516.4916.0316.243701119.333.66
2017-06-0716.0016.1516.0016.11927119.183.63
2017-06-0615.9116.1015.9116.052414319.113.61
2017-06-0516.2516.3215.9115.983443619.023.60
2017-06-0216.1416.7016.1416.394842019.513.69
2017-06-0116.0116.2416.0116.231384219.323.65
2017-05-3115.9616.0915.8316.022528319.073.61
2017-05-3015.9316.0015.8915.953155118.993.59
2017-05-290.000.000.0015.980N/AN/A
2017-05-2615.8116.6415.8115.984735219.023.60
2017-05-2515.8415.9215.7015.903640318.933.58
2017-05-2415.5315.7215.5215.592251518.563.51
2017-05-2315.3815.7315.3115.641317718.623.52
2017-05-2215.4615.4815.2215.303710518.213.44
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 20.92 Jan 27,2017
Min Stock Price 7.11 Dec 17,2012
Avg Stock Price 12.36

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 22.05

First Financial Northwest Historical PS ratio: Past 5 years

Max PS Ratio 5.68 Dec 27,2016
Min PS Ratio 2.89 Sep 25,2012
Avg PS Ratio 4.2

FFNW Industry Peers

Company Price Change (%)
First Nw Bancrp (FNWB)16.30.34 (2.04%)
Lake Sunapee Bank Group (LSBG)21.940 (0%)
Heritage Financial (HFWA)28.730.38 (1.34%)
Columbia Banking (COLB)40.170.15 (0.37%)
Umpqua (UMPQ)19.090.11 (0.58%)
Homestreet (HMST)25.730.02 (0.08%)
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. A large variation in high and low prices during the day implies a volatile day for the company's stock. FFNW closed at 16.64 and traded with a volume of 7875 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. .