FIRST NW BANCRP Stock Price History, FNWB Historical Prices

Add to My Stocks
$16.62 $0.5 (3.1%) FNWB stock closing price Sep 20, 2017 (Closing)

FIRST NW BANCRP stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with FIRST NW BANCRP P/E ratio, and PS ratio. The FIRST NW BANCRP stock price history chart shows that the stock price was at a low of 11.8 on 25 Aug, 2015 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-2016.4516.7916.3016.621716435.364.31
2017-09-1916.0516.2015.9816.121597934.304.18
2017-09-1815.6616.0815.6016.062019834.174.17
2017-09-1515.8015.8015.5415.716152033.434.08
2017-09-1315.6715.9215.6715.841727133.704.11
2017-09-0815.3415.4715.3115.33988332.623.98
2017-09-0515.7015.7415.3815.502841232.984.02
2017-09-0115.5715.8815.5715.682413733.364.07
2017-08-3115.8116.0215.8115.863040633.754.12
2017-08-2815.9815.9915.8015.811994233.644.10
2017-08-2515.8816.0015.8715.891463733.814.12
2017-08-2415.7215.9815.5815.933553633.894.13
2017-08-2315.7915.9015.7215.762031733.534.09
2017-08-2216.0216.0415.9015.952126133.944.14
2017-08-2115.9016.0515.8515.921769433.874.13
2017-08-1815.7715.9515.7715.952226633.944.14
2017-08-1515.8916.0115.8216.001129034.044.15
2017-08-1415.5015.9215.5015.892644233.814.12
2017-08-1115.5915.5915.4115.462105532.894.01
2017-08-1015.4815.5715.4615.502713032.984.02
2017-08-0915.5115.7515.4615.571302633.134.04
2017-08-0715.4315.4915.0715.355203032.663.98
2017-08-0315.3215.4715.1515.3322873N/A3.91
2017-08-0215.5915.5915.2115.2619410N/A3.90
2017-07-2815.6915.8115.5515.717018N/A4.01
2017-07-2615.9815.9815.7015.702566N/A4.01
2017-07-2515.6415.9615.6415.7810799N/A4.03
2017-07-2015.4915.6815.3815.564788N/A3.97
2017-07-1915.6015.6915.2715.5313179N/A3.97
2017-07-1416.2816.2815.5915.647490N/A3.99
2017-07-1315.9716.4315.7216.328208N/A4.17
2017-07-1215.6916.0215.6916.005404N/A4.08
2017-07-1115.6815.9915.6815.828550N/A4.04
2017-07-1015.9716.0915.8715.9812851N/A4.08
2017-07-0615.9416.0415.9016.009410N/A4.08
2017-07-0515.9416.0015.6215.9917789N/A4.08
2017-07-0315.800.000.0015.770N/A4.03
2017-06-3016.0016.0015.7515.7711232N/A4.03
2017-06-2916.0416.0715.8515.9823070N/A4.08
2017-06-2815.6216.0015.5715.9717032N/A4.08
2017-06-2715.0515.8615.0415.7116911N/A4.01
2017-06-2616.0716.0715.8815.9217059N/A4.06
2017-06-2316.8116.8516.2016.2281712N/A4.14
2017-06-2216.8016.8016.5116.5510320N/A4.23
2017-06-2116.4916.8016.4716.5896496N/A4.23
2017-06-2016.7316.8316.5616.6312392N/A4.25
2017-06-1916.9816.9816.7116.808251N/A4.29
2017-06-1616.7816.9516.7816.9245906N/A4.32
2017-06-1516.6716.9016.6716.8817256N/A4.31
2017-06-1416.7616.9016.6616.8414827N/A4.30
2017-06-1316.7716.9216.7716.8420700N/A4.30
2017-06-1217.0417.0916.7116.8331221N/A4.30
2017-06-0916.9317.1216.8516.9929142N/A4.34
2017-06-0816.8016.8616.5216.6649041N/A4.25
2017-06-0716.6516.6516.2816.3820550N/A4.18
2017-06-0616.5516.8316.4916.5613679N/A4.23
2017-06-0516.6416.8016.6316.6819905N/A4.26
2017-06-0216.6416.9016.5916.7428306N/A4.27
2017-06-0116.4116.6916.3316.6219854N/A4.24
2017-05-3116.4016.4616.2716.3211857N/A4.17
2017-05-3016.4616.6816.3416.4010811N/A4.19
2017-05-290.000.000.0016.510N/AN/A
2017-05-2616.4716.5516.3216.5118451N/A4.22
2017-05-2516.6316.8916.5116.5920711N/A4.24
2017-05-2416.8016.8116.6416.649436N/A4.25
2017-05-2316.4616.6716.4616.6227801N/A4.24
2017-05-2216.1816.5016.1716.4520396N/A4.20
2017-05-1916.2616.3316.2116.2218997N/A4.14
2017-05-1815.9316.3315.9216.3123480N/A4.16
2017-05-1716.2116.4115.7715.8733147N/A4.05
2017-05-1616.5016.5716.4116.4818003N/A4.21
2017-05-1516.1916.4416.1316.4431650N/A4.20
2017-05-1216.3016.5116.1716.2029247N/A4.14
2017-05-1116.5216.5516.3016.3222108N/A4.17
2017-05-1016.7016.7716.4116.4827939N/A4.21
2017-05-0916.8916.8916.7316.7915311N/A4.29
2017-05-0816.8216.9016.7716.7911978N/A4.29
2017-05-0517.0017.0016.7416.7714178N/A4.28
2017-05-0416.7417.1216.7416.9614160N/A4.33
2017-05-0316.8216.8816.7516.8123989N/A4.29
2017-05-0216.5816.9116.5416.8818813N/A4.31
2017-05-0116.8216.8216.4216.4819281N/A4.21
2017-04-2816.7216.8016.3916.4643092N/A4.20
2017-04-2716.9717.2416.7216.7236501N/A4.27
2017-04-2616.3816.9916.3616.96103688N/A4.58
2017-04-2516.1616.4816.1516.3934909N/A4.43
2017-04-2415.9916.1515.8416.1347502N/A4.36
2017-04-2115.7015.8915.6515.8824927N/A4.29
2017-04-2015.4115.8015.3415.7736724N/A4.26
Get more Data

FIRST NW BANCRP Stock Chart

View FNWB PE ratio, PS ratio stocks charts and compare with peers.
FNWB Chart
Note: Compare FIRST NW BANCRP stock price history with the index and industry peers.

FIRST NW BANCRP Historical Prices: Past 5 years

Max Stock Price 16.99 Jun 09,2017
Min Stock Price 11.8 Aug 25,2015
Avg Stock Price 13.76

FIRST NW BANCRP Historical PE ratio: Past 5 years

Max PE Ratio 35.36 Sep 20,2017
Min PE Ratio 32.62 Sep 08,2017
Avg PE Ratio 33.57

FIRST NW BANCRP Historical PS ratio: Past 5 years

Max PS Ratio 4.58 Apr 26,2017
Min PS Ratio 3.7 Nov 02,2016
Avg PS Ratio 4.12

FNWB Industry Peers

Company Price Change (%)
Northrim Bancorp (NRIM)33.651.2 (3.7%)
Pacific Mercantile Bancorp (PMBC)8.950 (0%)
Lake Sunapee Bank Group (LSBG)21.940 (0%)
First Financial Northwest (FFNW)16.580.34 (2.09%)

FIRST NW BANCRP historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in FIRST NW BANCRP stock analysis. The price and volume changes on a daily basis is provided in the FIRST NW BANCRP stock price history. An abnormally high daily volume typically implies breaking news or earnings release. The closing price was 16.62 and 17164 shares of FNWB were traded on 20 Sep, 2017. Looking at FIRST NW BANCRP stock market history data, the P/S ratio was at a low of 3.7 on 02 Nov, 2016. .