First Financial Northwest Stock Price History, FFNW Historical Prices

Add to My Stocks
$20.01 $0.05 (0.25%) FFNW stock closing price Jun 22, 2018 (Closing)

View and download First Financial Northwest stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with First Financial Northwest P/E ratio, and PS ratio. The First Financial Northwest stock price history chart shows that the stock price was at a low of $9.99 on Apr 08, 2014 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-22 20.01 21 19.54 20.01 175,196 16.01 3.85
2018-06-20 20.1 20.35 19.92 19.98 73,707 15.98 3.84
2018-06-19 19.83 20.13 19.6 19.93 51,603 15.94 3.83
2018-06-18 20.15 20.15 19.65 19.9 44,517 15.92 3.83
2018-06-15 19.85 20.29 19.49 20.16 58,408 16.13 3.88
2018-06-14 19.97 19.97 19.65 19.81 26,580 15.85 3.81
2018-06-13 20.69 20.69 19.86 19.98 49,645 15.98 3.84
2018-06-12 20.88 20.93 20.2 20.69 35,203 16.55 3.98
2018-06-11 21.07 21.58 20.54 20.79 84,931 16.63 4
2018-06-08 20.57 21.82 20.34 20.46 53,641 16.37 3.94
2018-06-07 20.36 20.96 20.26 20.46 56,349 16.37 3.94
2018-06-06 20.24 20.61 20.24 20.49 30,983 16.39 3.94
2018-06-05 19.52 20.29 19.33 20.23 38,931 16.18 3.89
2018-06-04 18.54 19.72 18.54 19.55 41,446 15.64 3.76
2018-06-01 17.4 18.27 17.39 18.27 57,991 14.62 3.51
2018-05-31 17.35 17.4 17.27 17.38 23,768 13.9 3.34
2018-05-30 17.26 17.4 17.22 17.32 57,903 13.86 3.33
2018-05-29 17.35 17.39 17.02 17.08 67,473 13.66 3.29
2018-05-25 17.32 17.4 17.29 17.38 24,405 13.9 3.34
2018-05-24 17.4 17.4 17.33 17.38 28,771 13.9 3.34
2018-05-23 17.31 17.4 17.31 17.39 39,715 13.91 3.35
2018-05-22 17.46 17.5 17.36 17.38 38,927 13.9 3.34
2018-05-21 17.47 17.5 17.36 17.37 11,975 13.9 3.34
2018-05-18 17.5 17.5 17.22 17.39 23,265 13.91 3.35
2018-05-17 17.5 17.5 17.38 17.43 39,393 13.94 3.35
2018-05-16 17.53 17.6 17.4 17.43 18,875 13.94 3.35
2018-05-15 17.65 17.73 17.35 17.48 39,053 13.98 3.36
2018-05-14 17.46 17.99 17.32 17.64 38,644 14.11 3.39
2018-05-11 17.24 17.55 17.21 17.38 16,420 13.9 3.34
2018-05-10 17.12 17.25 17.08 17.17 10,598 13.74 3.3
2018-05-09 17.22 17.22 16.9 17.13 24,994 13.7 3.3
2018-05-08 17.15 17.47 16.78 17.12 20,727 13.7 3.29
2018-05-07 16.82 17.06 16.82 17.06 10,319 13.65 3.28
2018-05-04 16.82 17.04 16.82 17 7,490 13.6 3.27
2018-05-03 16.9 17.2 16.54 16.86 31,397 13.49 3.24
2018-05-02 16.74 17.49 16.74 16.92 20,589 13.54 3.26
2018-05-01 16.82 16.83 16.51 16.83 2,486 13.46 3.24
2018-04-30 17.02 17.09 16.78 16.9 9,591 13.52 3.25
2018-04-27 17.1 17.1 16.87 16.91 4,801 13.53 3.25
2018-04-26 16.76 17.21 16.76 17 11,726 20.99 3.48
2018-04-25 16.3 16.92 16.3 16.66 9,160 20.57 3.41
2018-04-24 17.05 17.05 16.58 16.58 1,087 20.47 3.39
2018-04-23 16.93 17 16.6 16.9 3,233 20.86 3.46
2018-04-20 16.82 17 16.64 16.75 11,965 20.68 3.42
2018-04-19 17 17 16.82 16.9 7,143 20.86 3.46
2018-04-18 16.92 17 16.74 16.96 8,250 20.94 3.47
2018-04-17 16.96 17 16.68 16.93 10,143 20.9 3.46
2018-04-16 16.4 17 16.4 16.93 14,337 20.9 3.46
2018-04-13 16.74 16.8 16.32 16.68 11,380 20.59 3.41
2018-04-12 16.93 17 16.52 16.63 19,594 20.53 3.4
2018-04-11 16.62 16.99 16.49 16.79 13,320 20.73 3.43
2018-04-10 16.6 16.97 16.35 16.78 14,401 20.72 3.43
2018-04-09 15.89 16.56 15.89 16.32 13,224 20.15 3.34
2018-04-06 15.81 16.13 15.63 15.81 15,266 19.52 3.23
2018-04-05 16.06 16.39 15.79 16 10,284 19.75 3.27
2018-04-04 15.68 16.22 15.64 16.11 20,438 19.89 3.29
2018-04-03 15.75 16.08 15.58 15.75 27,886 19.44 3.22
2018-04-02 16.4 16.63 15.48 15.59 61,477 19.25 3.19
2018-03-30 0 0 0 16.75 0 - -
2018-03-29 17.07 17.36 15.89 16.75 32,016 20.68 3.42
2018-03-28 16.4 16.98 16.08 16.97 6,975 20.95 3.47
2018-03-27 16.63 17.08 15.87 16.24 28,331 20.05 3.32
2018-03-26 16.85 17.12 16.32 16.53 13,123 20.41 3.38
2018-03-23 16.89 16.92 16.49 16.66 25,175 20.57 3.41
2018-03-22 16.88 17.3 16.81 16.9 18,786 20.86 3.46
2018-03-21 16.73 17.09 15.99 17.08 16,330 21.09 3.49
2018-03-20 17.13 17.13 16.68 16.74 14,522 20.67 3.42
2018-03-19 17 17.28 16.77 17.14 16,445 21.16 3.5
2018-03-16 16.67 17.23 16.67 17.13 40,827 21.15 3.5
2018-03-15 16.79 16.98 16.54 16.68 11,480 20.59 3.41
2018-03-14 17.07 17.07 16.48 16.65 24,480 20.56 3.4
2018-03-13 16.72 17.24 16.72 17.01 26,191 21 3.48
2018-03-12 16.74 16.82 16.28 16.73 13,684 20.65 3.42
2018-03-09 16.44 16.77 16.42 16.74 20,644 20.67 3.42
2018-03-08 16.5 16.5 16.14 16.4 13,896 20.25 3.35
2018-03-07 15.82 16.5 15.82 16.46 20,857 20.32 3.37
2018-03-06 15.78 15.94 15.74 15.9 36,840 19.63 3.25
2018-03-05 16.08 16.4 15.52 15.91 27,463 19.64 3.25
2018-03-02 15.57 16.43 15.57 16.42 22,599 20.27 3.36
2018-03-01 15.69 16.21 15.47 15.97 20,222 19.72 3.27
2018-02-28 16.31 16.48 15.74 15.82 15,621 19.53 3.23
2018-02-27 16.43 16.67 16.25 16.33 17,545 20.16 3.34
2018-02-26 16.34 16.72 15.94 16.38 13,905 20.22 3.35
2018-02-23 15.8 16.59 15.8 16.36 41,555 20.2 3.34
2018-02-22 15.84 15.84 15.5 15.65 13,290 19.32 3.2
2018-02-21 15.58 16.32 15.58 15.77 18,219 19.47 3.22
2018-02-20 16.27 16.27 15.76 15.78 23,154 19.48 3.23
2018-02-19 0 0 0 16.43 0 - -
2018-02-16 16.12 16.55 16.12 16.43 12,693 20.28 3.36
Get more Data

First Financial Northwest Stock History 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 Stock Price History: Past 5 years

Max Stock Price20.92Jan 27,2017
Min Stock Price9.99Apr 08,2014
Avg Stock Price13.64

First Financial Northwest Historical PE ratio: Past 5 years

Max PE Ratio50.46Jul 09,2013
Min PE Ratio6.67Apr 30,2014
Avg PE Ratio17.48

First Financial Northwest Historical PS ratio: Past 5 years

Max PS Ratio5.68Dec 27,2016
Min PS Ratio3.04Feb 06,2018
Avg PS Ratio4.21

FFNW Industry Peers

Company Price Change (%)
Pacific Mercantile Bancorp (PMBC)9.850.05 (0.51%)
Fs Bancorp (FSBW)59.120.5 (0.85%)
Malaga Financial (MLGF)31.250 (0%)
Bank Of Commerce (BOCH)12.50.55 (4.6%)
Umpqua (UMPQ)23.530.42 (1.75%)
Homestreet (HMST)28.550.2 (0.71%)
Rainier Pacific Financials (RPFG)00 (0%)

First Financial Northwest share price history helps an investor analyze a company's history and do 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 stock saw a high of $21, and a low of $19.54 on last trading day. The average P/S ratio was 4.21 as can be seen from First Financial Northwest stock history.