FIRST NW BANCRP Stock Price History, FNWB Historical Prices

Add to My Stocks
$16.12 $0.25 (1.53%) FNWB stock closing price Jun 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
2018-06-22 16.22 16.44 16.06 16.12 80,798 40.3 3.5
2018-06-20 16.43 16.47 16.11 16.42 21,979 41.05 3.56
2018-06-19 16.36 16.49 16.15 16.37 17,258 40.93 3.55
2018-06-18 16.62 16.62 16.23 16.49 15,505 41.23 3.58
2018-06-15 16.14 16.64 16.13 16.52 35,165 41.3 3.58
2018-06-14 16.14 16.29 16.05 16.23 21,503 40.58 3.52
2018-06-13 16.07 16.28 15.98 16.17 26,948 40.43 3.51
2018-06-12 16.21 16.31 16.05 16.1 18,805 40.25 3.49
2018-06-11 16.36 16.49 16.25 16.28 14,352 40.7 3.53
2018-06-08 16.62 16.62 16.32 16.4 24,762 41 3.56
2018-06-07 16.44 16.54 16.21 16.47 13,153 41.18 3.57
2018-06-06 16.43 16.59 16.33 16.48 22,967 41.2 3.57
2018-06-05 16.49 16.55 16.17 16.29 35,608 40.73 3.53
2018-06-04 16.59 16.62 16.46 16.49 15,431 41.23 3.58
2018-06-01 16.53 16.65 16.43 16.53 11,691 41.33 3.59
2018-05-31 16.15 16.38 16.1 16.31 13,244 40.78 3.54
2018-05-30 16.45 16.59 16.18 16.2 19,490 40.5 3.51
2018-05-29 16.45 16.45 16.06 16.28 22,633 40.7 3.53
2018-05-25 16.71 16.72 16.31 16.52 18,159 41.3 3.58
2018-05-24 16.59 16.97 16.59 16.92 6,243 42.3 3.67
2018-05-23 16.67 16.78 16.26 16.74 15,588 41.85 3.63
2018-05-22 16.57 16.79 16.55 16.56 9,953 41.4 3.59
2018-05-21 16.45 16.61 16.23 16.61 16,026 41.53 3.6
2018-05-18 16.73 16.82 16.27 16.37 18,719 40.93 3.55
2018-05-17 16.75 16.75 16.54 16.67 10,777 41.68 3.62
2018-05-16 16.59 16.64 16.5 16.53 13,030 41.33 3.59
2018-05-15 16.69 16.69 16.33 16.53 10,899 41.33 3.59
2018-05-14 16.63 16.63 16.29 16.32 7,822 40.8 3.54
2018-05-11 16.8 16.97 16.6 16.66 13,716 41.65 3.61
2018-05-10 16.29 16.92 16.29 16.7 24,510 41.75 3.62
2018-05-09 16.21 16.92 16.21 16.81 10,756 42.03 3.65
2018-05-08 16.49 16.71 16.12 16.59 12,420 41.48 3.6
2018-05-07 16.32 16.47 16.3 16.44 8,306 41.1 3.57
2018-05-04 16.08 16.49 16.07 16.46 7,164 41.15 3.57
2018-05-03 16.39 16.39 15.99 16.33 8,579 40.83 3.54
2018-05-02 16.35 16.53 16.35 16.38 10,848 40.95 3.55
2018-05-01 16.23 16.5 15.98 16.47 6,140 41.18 3.57
2018-04-30 15.95 16.16 15.94 16.07 8,759 40.18 3.49
2018-04-27 16.72 16.72 16.06 16.06 4,384 40.15 3.48
2018-04-26 16.42 16.79 16.41 16.79 3,035 36.5 4.15
2018-04-25 17.04 17.15 16.69 17.02 4,686 37 4.21
2018-04-24 16.88 17.07 16.76 16.93 5,321 36.8 4.19
2018-04-23 16.34 16.91 16.34 16.74 1,893 36.39 4.14
2018-04-20 16.96 17.08 16.92 16.92 8,698 36.78 4.19
2018-04-19 16.97 17.15 16.9 17.06 7,238 37.09 4.22
2018-04-18 16.81 17.04 16.8 17.01 5,521 36.98 4.21
2018-04-17 17.13 17.34 16.98 17.03 5,736 37.02 4.21
2018-04-16 16.38 17 16.38 16.93 7,543 36.8 4.19
2018-04-13 16.95 17.12 16.94 16.97 10,055 36.89 4.2
2018-04-12 16.99 16.99 16.69 16.89 4,627 36.72 4.18
2018-04-11 16.45 17.04 16.45 17.04 9,122 37.04 4.22
2018-04-10 16.6 16.94 16.55 16.83 4,435 36.59 4.16
2018-04-09 16.75 16.95 16.12 16.7 15,755 36.3 4.13
2018-04-06 16.3 16.79 16.3 16.72 11,977 36.35 4.14
2018-04-05 16.01 16.52 16.01 16.33 9,235 35.5 4.04
2018-04-04 16.46 16.56 16 16.2 10,450 35.22 4.01
2018-04-03 16.33 16.56 16 16.04 16,728 34.87 3.97
2018-04-02 16.88 16.88 16.11 16.27 12,187 35.37 4.03
2018-03-30 0 0 0 16.89 0 - -
2018-03-29 16.59 17.09 16.59 16.89 36,966 36.72 4.18
2018-03-28 16.43 16.61 16.26 16.47 8,255 35.8 4.07
2018-03-27 16.73 16.91 16.26 16.32 8,954 35.48 4.04
2018-03-26 15.89 16.95 15.89 16.83 14,903 36.59 4.16
2018-03-23 17.03 17.2 16.7 16.7 17,626 36.3 4.13
2018-03-22 17.32 17.44 16.93 16.93 21,128 36.8 4.19
2018-03-21 17.43 17.6 17.27 17.42 16,812 37.87 4.31
2018-03-20 17.65 17.65 17.47 17.62 11,771 38.3 4.36
2018-03-19 17.24 17.65 17.21 17.59 28,210 38.24 4.35
2018-03-16 17.17 17.25 17.17 17.24 46,675 37.48 4.27
2018-03-15 17.16 17.22 17.02 17.21 21,352 37.41 4.26
2018-03-14 17.2 17.2 16.93 17.14 31,162 37.26 4.24
2018-03-13 17.13 17.19 16.92 17.17 25,734 37.33 4.25
2018-03-12 17.1 17.13 16.79 17.07 26,457 37.11 4.22
2018-03-09 16.65 17.15 16.52 17.15 25,639 37.28 4.24
2018-03-08 16.32 16.66 16.14 16.59 15,246 36.07 4.1
2018-03-07 15.96 16.42 15.96 16.3 127,606 35.44 4.03
2018-03-06 16.02 16.14 16.01 16.04 37,536 34.87 3.97
2018-03-05 15.94 16.13 15.88 16.01 28,640 34.8 3.96
2018-03-02 15.93 16.09 15.87 16.03 16,350 34.85 3.97
2018-03-01 16.01 16.12 15.91 15.99 35,613 34.76 3.96
2018-02-28 16.01 16.1 15.98 16 43,872 34.78 3.96
2018-02-27 16.1 16.25 16 16 49,424 34.78 3.96
2018-02-26 16.08 16.14 16.02 16.05 32,186 34.89 3.97
2018-02-23 16.08 16.11 15.86 16.08 79,299 34.96 3.98
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
2018-02-19 0 0 0 16.44 0 - -
2018-02-16 16.1 16.5 16.1 16.44 10,609 35.74 4.07
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 Price14.43

FIRST NW BANCRP Historical PE ratio: Past 5 years

Max PE Ratio42.3May 24,2018
Min PE Ratio27.69Dec 20,2017
Avg PE Ratio34.59

FIRST NW BANCRP Historical PS ratio: Past 5 years

Max PS Ratio4.6Oct 02,2017
Min PS Ratio3.48Apr 27,2018
Avg PS Ratio4.06

FNWB Industry Peers

Company Price Change (%)
United Security Bancshares (UBFO)110 (0%)
Baycom Corp (BCML)24.380.58 (2.44%)
Lake Sunapee Bank Group (LSBG)21.940 (0%)
Oak Valley Bancorp (OVLY)23.31.48 (6.78%)

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 $16.12 and 80,798 shares of FNWB were traded on Jun 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.