First Financial Northwest Stock Price History, FFNW Historical Prices

Add to My Stocks
$16.36 $0.71 (4.54%) FFNW stock closing price Feb 23, 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 $7.5 on Apr 22, 2013 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
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
2018-02-16 16.12 16.55 16.12 16.43 12,693 20.28 3.36
2018-02-15 15.92 16.35 15.72 16.34 23,817 20.17 3.34
2018-02-14 15.85 15.97 15.52 15.71 11,914 19.4 3.21
2018-02-13 15 15.91 14.86 15.87 46,718 19.59 3.24
2018-02-12 15.1 15.84 14.91 15.02 12,115 18.54 3.07
2018-02-09 15.06 15.1 14.73 14.98 19,122 18.49 3.06
2018-02-08 15.75 15.75 14.91 14.97 9,889 18.48 3.06
2018-02-07 15.03 15.28 15 15.1 8,836 18.64 3.09
2018-02-06 14.76 15.59 13.13 14.85 33,496 18.33 3.04
2018-02-05 15.61 15.61 15.04 15.08 18,490 18.62 3.08
2018-02-02 15.87 15.94 15.69 15.71 12,799 19.4 3.21
2018-02-01 15.93 15.95 15.73 15.95 4,620 19.69 3.26
2018-01-31 15.82 16 15.66 15.94 26,348 19.68 3.26
2018-01-30 15.71 16.05 15.59 15.99 26,076 19.74 3.27
2018-01-29 15.77 15.91 15.66 15.8 6,853 19.51 3.23
2018-01-26 15.62 15.81 15.62 15.75 22,306 18.1 3.34
2018-01-25 16.25 16.25 15.56 15.65 29,313 17.99 3.32
2018-01-24 16.25 16.25 16.11 16.12 5,383 18.53 3.42
2018-01-23 16.25 16.4 16.15 16.27 1,898 18.7 3.45
2018-01-22 16.36 16.36 16.13 16.31 5,873 18.75 3.46
2018-01-19 16.1 16.32 15.99 16.31 15,551 18.75 3.46
2018-01-18 16.52 16.55 16.11 16.16 9,823 18.58 3.43
2018-01-17 16.67 16.67 16.21 16.62 3,018 19.1 3.52
2018-01-16 16.71 17.31 16.03 16.56 11,815 19.03 3.51
2018-01-12 16.48 16.91 16.37 16.91 5,791 19.44 3.59
2018-01-11 15.7 16.53 15.7 16.52 6,584 18.99 3.5
2018-01-10 15.85 15.92 15.73 15.91 24,645 18.29 3.37
2018-01-09 15.74 15.9 15.58 15.61 8,659 17.94 3.31
2018-01-08 15.8 15.88 15.58 15.78 14,994 18.14 3.35
2018-01-05 15.9 15.9 15.85 15.87 21,124 18.24 3.37
2018-01-04 15.81 15.86 15.69 15.85 12,007 18.22 3.36
2018-01-03 15.3 15.86 15.1 15.74 19,745 18.09 3.34
2018-01-02 15.89 15.9 15.35 15.38 17,536 17.68 3.26
2017-12-29 15.5 15.68 15.39 15.51 15,383 17.83 3.29
2017-12-28 15.35 15.67 15.33 15.43 19,773 17.74 3.27
2017-12-27 15.49 15.54 15.27 15.33 14,555 17.62 3.25
2017-12-26 15.66 15.66 15.31 15.44 5,104 17.75 3.27
2017-12-22 15.83 15.9 15.27 15.66 15,111 18 3.32
2017-12-21 15.85 15.9 15.77 15.82 14,280 18.18 3.35
2017-12-20 16.04 16.04 15.8 15.88 9,735 18.25 3.37
2017-12-19 16.11 16.19 15.41 15.73 13,020 18.08 3.34
2017-12-18 15.5 16.19 15.06 16.17 10,211 18.59 3.43
2017-12-15 15.66 15.71 14.9 15.62 58,620 17.95 3.31
2017-12-14 15.86 15.86 15.69 15.7 12,053 18.05 3.33
2017-12-13 15.34 15.87 15.34 15.87 4,572 18.24 3.37
2017-12-12 15.9 15.99 15.79 15.86 4,754 18.23 3.36
2017-12-11 16.05 16.05 15.81 15.87 10,161 18.24 3.37
2017-12-08 15.71 15.91 15.54 15.77 12,975 18.13 3.34
2017-12-07 16.14 16.3 15.52 15.76 19,826 18.12 3.34
2017-12-06 16.25 16.39 16.07 16.16 14,799 18.58 3.43
2017-12-05 16.57 16.57 16.25 16.35 12,622 18.79 3.47
2017-12-04 16.59 16.77 16.47 16.57 6,403 19.05 3.51
2017-12-01 16.34 16.73 16.25 16.73 5,221 19.23 3.55
2017-11-30 16.96 17.19 16.35 16.95 19,494 19.48 3.59
2017-11-29 16.29 17 16.29 16.98 7,259 19.52 3.6
2017-11-28 16.4 16.8 16.35 16.62 10,099 19.1 3.52
2017-11-27 16.37 16.5 16.1 16.47 8,918 18.93 3.49
2017-11-24 16.6 16.6 16.27 16.41 1,887 18.86 3.48
2017-11-23 0 0 0 16.83 0 - -
2017-11-22 16.6 16.93 16.6 16.83 8,797 19.35 3.57
2017-11-21 16.41 16.72 16.27 16.66 9,990 19.15 3.53
2017-11-20 16.4 16.5 16.32 16.5 9,221 18.97 3.5
2017-11-17 16.37 16.67 16.13 16.45 4,529 18.91 3.49
2017-11-16 16.14 16.55 16.11 16.47 3,684 18.93 3.49
2017-11-15 16.21 16.41 16.09 16.17 5,370 18.59 3.43
2017-11-14 16.45 16.48 16.3 16.37 4,455 18.82 3.47
2017-11-13 16.23 16.31 16 16.1 12,330 18.51 3.41
2017-11-10 16.09 16.17 16 16.04 10,674 18.44 3.4
2017-11-09 15.93 16.34 15.93 16.1 25,228 18.51 3.41
2017-11-08 16.19 16.23 15.92 16.01 70,823 18.4 3.39
2017-11-07 16.89 16.89 16.06 16.18 10,551 18.6 3.43
2017-11-06 16.75 16.93 16.75 16.91 6,848 19.44 3.59
2017-11-03 16.68 16.92 16.68 16.78 14,392 19.29 3.56
2017-11-02 16.6 16.93 16.6 16.93 7,311 19.46 3.59
2017-11-01 16.74 16.78 16.53 16.62 12,740 19.1 3.52
2017-10-31 16.97 16.97 16.5 16.63 29,156 19.12 3.53
2017-10-30 17.3 17.3 16.81 16.94 14,552 19.47 3.59
2017-10-27 17.05 17.43 17 17.26 12,436 19.84 3.66
2017-10-26 17.3 17.3 16.9 17.08 16,800 18.77 3.74
2017-10-25 17.12 17.5 16.73 17.48 8,085 19.21 3.83
2017-10-24 17.22 17.36 17.22 17.26 3,456 18.97 3.78
2017-10-23 17.13 17.4 17.13 17.32 3,352 19.03 3.79
2017-10-20 17.86 17.86 17.71 17.84 6,187 19.6 3.91
2017-10-19 17.41 17.84 17.38 17.72 11,512 19.47 3.88
2017-10-18 17.46 17.72 17.46 17.65 5,684 19.4 3.86
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 Price7.5Apr 22,2013
Avg Stock Price13.08

First Financial Northwest Historical PE ratio: Past 5 years

Max PE Ratio50.46Jul 09,2013
Min PE Ratio6.67Apr 30,2014
Avg PE Ratio19.27

First Financial Northwest Historical PS ratio: Past 5 years

Max PS Ratio5.68Dec 27,2016
Min PS Ratio2.98Apr 22,2013
Avg PS Ratio4.22

FFNW Industry Peers

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 $16.59, and a low of $15.8 on last trading day. The average P/S ratio was 4.22 as can be seen from First Financial Northwest stock history.