FIRST NW BANCRP Stock Price History, FNWB Historical Prices

Add to My Stocks
$16.02 $0.13 (0.8%) FNWB stock closing price Feb 22, 2018 (Closing)

We provide 10 years stock price data for free. You can download FIRST NW BANCRP stock price history here. Daily open, high, low, and end of day closing price for the company, along with FIRST NW BANCRP 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 $18.27 on Nov 29, 2017 as seen from FIRST NW BANCRP stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-22 16.14 16.16 15.87 16.02 118,211 34.83 3.96
2018-02-21 16.09 16.34 16.01 16.15 19,990 35.11 4
2018-02-20 16.32 16.48 16.02 16.02 15,560 34.83 3.96
2018-02-16 16.1 16.5 16.1 16.44 10,609 35.74 4.07
2018-02-15 16.1 16.17 16.1 16.17 17,193 35.15 4
2018-02-14 16.1 16.38 16.1 16.23 23,385 35.28 4.02
2018-02-13 16.14 16.25 16.1 16.11 7,894 35.02 3.99
2018-02-12 16.48 16.48 16.2 16.24 8,573 35.3 4.02
2018-02-09 16.6 16.62 16.15 16.41 18,103 35.67 4.06
2018-02-08 16.49 16.88 16.22 16.33 17,386 35.5 4.04
2018-02-07 16.2 16.54 16.2 16.52 10,234 35.91 4.09
2018-02-06 16.25 16.58 16.2 16.22 24,060 35.26 4.01
2018-02-05 16.8 17.01 16.32 16.36 16,686 35.57 4.05
2018-02-02 16.9 17.02 16.9 16.96 11,696 29.24 3.95
2018-02-01 16.91 17 16.91 17 4,530 29.31 3.96
2018-01-31 16.96 17.07 16.95 16.95 6,242 29.22 3.95
2018-01-30 16.97 17.07 16.94 16.99 15,484 29.29 3.96
2018-01-29 17 17.09 16.87 16.97 4,878 29.26 3.96
2018-01-26 16.99 17.07 16.91 16.94 5,492 29.21 3.95
2018-01-25 17.15 17.15 16.95 17.04 9,305 29.38 3.97
2018-01-24 17.2 17.2 16.79 17.01 12,922 29.33 3.97
2018-01-23 17.08 17.2 17 17.19 8,122 29.64 4.01
2018-01-22 17.1 17.1 16.94 17.09 6,785 29.47 3.99
2018-01-19 16.82 17.09 16.81 17.09 14,590 29.47 3.99
2018-01-18 16.83 16.87 16.8 16.82 3,292 29 3.92
2018-01-17 16.82 16.99 16.76 16.99 6,331 29.29 3.96
2018-01-16 16.95 17.1 16.83 16.92 9,647 29.17 3.95
2018-01-12 16.63 16.98 16.63 16.95 5,917 29.22 3.95
2018-01-11 16.54 16.74 16.53 16.74 3,113 28.86 3.9
2018-01-10 16.51 16.63 16.5 16.56 5,484 28.55 3.86
2018-01-09 16.66 16.8 16.51 16.51 2,798 28.47 3.85
2018-01-08 16.58 16.62 16.48 16.56 7,882 28.55 3.86
2018-01-05 16.78 16.78 16.52 16.67 11,567 28.74 3.89
2018-01-04 16.33 16.8 16.33 16.74 10,313 28.86 3.9
2018-01-03 16.25 16.45 16.2 16.34 9,144 28.17 3.81
2018-01-02 16.3 16.5 16.23 16.31 13,168 28.12 3.8
2017-12-29 16.3 16.5 16.2 16.3 36,412 28.1 3.8
2017-12-28 16.25 16.3 16.15 16.29 20,754 28.09 3.8
2017-12-27 16.29 16.39 16.25 16.25 17,799 28.02 3.79
2017-12-26 16.19 16.3 16.18 16.25 27,131 28.02 3.79
2017-12-22 16.23 16.24 16.06 16.15 31,775 27.85 3.77
2017-12-21 16.13 16.4 16.13 16.22 26,732 27.97 3.78
2017-12-20 16.5 16.57 16.02 16.06 12,068 27.69 3.74
2017-12-19 17 17 16.61 16.65 7,279 28.71 3.88
2017-12-18 16.97 17.01 16.67 16.82 16,260 29 3.92
2017-12-15 16.53 17.05 16.53 16.89 72,505 29.12 3.94
2017-12-14 16.75 16.94 16.58 16.65 20,709 28.71 3.88
2017-12-13 16.36 16.9 16.25 16.72 12,291 28.83 3.9
2017-12-12 16.78 16.83 16.68 16.72 8,264 28.83 3.9
2017-12-11 16.92 16.92 16.57 16.67 9,803 28.74 3.89
2017-12-08 16.9 16.98 16.75 16.76 8,600 28.9 3.91
2017-12-07 17.09 17.13 16.96 16.97 12,371 29.26 3.96
2017-12-06 17.1 17.15 16.97 17.03 17,166 29.36 3.97
2017-12-05 17.53 17.53 17.11 17.11 8,386 29.5 3.99
2017-12-04 18.27 18.27 17.49 17.53 7,516 30.22 4.09
2017-12-01 17.95 18.3 17.72 18.04 11,344 31.1 4.21
2017-11-30 18.3 18.3 17.86 17.9 21,894 30.86 4.17
2017-11-29 17.96 18.35 17.9 18.27 28,211 31.5 4.26
2017-11-28 16.67 17.94 16.67 17.93 5,816 30.91 4.18
2017-11-27 16.62 17.78 16.62 17.61 5,947 30.36 4.11
2017-11-24 17.93 17.93 17.42 17.75 5,495 30.6 4.14
2017-11-23 0 0 0 18.12 0 - -
2017-11-22 17.71 18.18 17.71 18.12 6,481 31.24 4.23
2017-11-21 17.9 18.33 17.86 18.03 7,404 31.09 4.2
2017-11-20 17.48 17.85 17.48 17.85 7,498 30.78 4.16
2017-11-17 17.6 17.74 17.29 17.74 23,377 30.59 4.14
2017-11-16 17.75 17.89 17.32 17.73 13,619 30.57 4.13
2017-11-15 17.65 17.76 17.48 17.7 21,161 30.52 4.13
2017-11-14 17.39 17.76 17.39 17.76 15,261 30.62 4.14
2017-11-13 17.19 17.61 17.16 17.49 15,504 30.16 4.08
2017-11-10 17.13 17.66 17.13 17.26 17,794 29.76 4.02
2017-11-09 17.27 17.27 17.09 17.16 13,518 29.59 4
2017-11-08 17.07 17.47 17.07 17.32 24,674 29.86 4.04
2017-11-07 17.36 17.37 17.11 17.13 14,004 29.53 3.99
2017-11-06 17.49 17.71 17.43 17.5 9,081 30.17 4.08
2017-11-03 17.19 17.55 17.19 17.41 25,240 30.02 4.06
2017-11-02 16.98 17.47 16.9 17.47 6,790 30.12 4.07
2017-11-01 17 17 16.88 16.94 17,735 29.21 3.95
2017-10-31 16.91 17 16.84 16.92 16,815 29.17 3.95
2017-10-30 16.83 16.91 16.81 16.91 8,769 29.16 3.94
2017-10-27 16.8 17 16.8 17 15,890 29.31 3.96
2017-10-26 16.7 16.96 16.7 16.85 4,291 35.85 4.37
2017-10-25 15.27 16.88 15.27 16.59 16,613 35.3 4.3
2017-10-24 16.44 16.62 16.29 16.42 10,118 34.94 4.26
2017-10-23 16.64 16.64 16.22 16.47 11,397 35.04 4.27
2017-10-20 16.96 17.08 16.79 16.91 7,659 35.98 4.39
2017-10-19 16.73 16.92 16.63 16.79 4,657 35.72 4.36
2017-10-18 16.74 17.15 16.7 16.76 13,567 35.66 4.35
2017-10-17 16.9 16.9 16.73 16.73 3,844 35.6 4.34
Get more Data

FIRST NW BANCRP Stock History 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 Stock Price History: Past 5 years

Max Stock Price18.27Nov 29,2017
Min Stock Price11.8Aug 25,2015
Avg Stock Price14.2

FIRST NW BANCRP Historical PE ratio: Past 5 years

Max PE Ratio37.7Oct 02,2017
Min PE Ratio27.69Dec 20,2017
Avg PE Ratio32.19

FIRST NW BANCRP Historical PS ratio: Past 5 years

Max PS Ratio4.6Oct 02,2017
Min PS Ratio3.7Nov 02,2016
Avg PS Ratio4.11

FNWB Industry Peers

Company Price Change (%)
Fs Bancorp (FSBW)54.720.17 (0.31%)
Pacific Mercantile Bancorp (PMBC)8.150 (0%)
Malaga Financial (MLGF)29.30.25 (0.85%)
Lake Sunapee Bank Group (LSBG)21.940 (0%)

FIRST NW BANCRP share price history helps an investor analyze a company's history and do FIRST NW BANCRP stock analysis . FIRST NW BANCRP stock price history captures the price movement and gives a clear picture of a company's historical performance. A large variation in high and low prices during the day implies a volatile day for the company's stock. The closing price was $16.02 and 118,211 shares of FNWB were traded on Feb 22, 2018. The company's P/S ratio was at a high of 4.6 on Oct 02, 2017 according to our FIRST NW BANCRP stock history data.