FNWB
First Northwest (FNWB)
NASDAQ
$9.98-$0.02 (-0.24%)
Price as of Oct 02, 2026 7:00 PM EDT
  • $95.1M
    Market Cap
  • 27.88%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    -9.91%
    Low Price$9.93
    High Price$11.09
  • 3 Months
    -11.89%
    Low Price$9.93
    High Price$12.17
  • 1 Year
    +27.88%
    Low Price$7.76
    High Price$12.17
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
10.00
10.09
9.81
10.00
-0.10%
60,410
09/30/2026
10.03
10.25
9.97
10.01
0.00%
24,351
09/29/2026
10.07
10.15
9.88
10.01
-0.30%
20,442
09/28/2026
10.12
10.19
10.01
10.04
-0.10%
16,845
09/25/2026
10.09
10.36
10.05
10.05
0.00%
21,571
09/24/2026
10.12
10.16
10.00
10.05
0.00%
21,499
09/23/2026
10.27
10.31
10.05
10.05
-1.76%
20,138
09/22/2026
10.28
10.35
10.15
10.23
+0.20%
46,926
09/21/2026
10.34
10.38
10.21
10.21
-1.45%
30,785
09/18/2026
9.98
10.37
9.91
10.36
+4.02%
50,368
09/17/2026
10.03
10.06
9.95
9.96
+0.30%
30,405
09/16/2026
10.30
10.35
9.85
9.93
-2.93%
40,891
09/15/2026
10.28
10.49
10.20
10.23
-0.49%
18,061
09/14/2026
10.50
10.77
10.14
10.28
-1.63%
88,919
09/11/2026
10.76
10.87
10.45
10.45
-2.11%
40,559
09/10/2026
10.71
10.94
10.65
10.68
-0.14%
15,318
09/09/2026
10.89
10.93
10.67
10.69
-1.75%
36,365
09/08/2026
11.02
11.14
10.88
10.88
-1.09%
13,640
09/04/2026
11.15
11.15
11.00
11.00
-0.81%
16,244
09/03/2026
11.15
11.24
11.09
11.09
+0.09%
23,576
09/02/2026
11.20
11.40
11.08
11.08
-0.18%
27,596
09/01/2026
11.26
11.34
11.08
11.10
-1.42%
33,182
08/31/2026
11.36
11.36
11.20
11.26
-0.88%
9,896
08/28/2026
11.25
11.41
11.25
11.36
+1.97%
11,614
08/27/2026
11.05
11.19
11.00
11.14
+0.63%
29,240
08/26/2026
11.06
11.18
11.05
11.07
+0.27%
10,919
08/25/2026
11.09
11.12
10.95
11.04
0.00%
25,978
08/24/2026
11.14
11.30
11.01
11.04
-0.45%
8,954
08/21/2026
11.17
11.25
10.99
11.09
0.00%
15,653
08/20/2026
11.31
11.31
11.05
11.09
-1.16%
14,591
08/19/2026
11.48
11.48
11.20
11.22
-1.58%
33,476
08/18/2026
11.51
11.56
11.35
11.40
0.00%
6,739
08/17/2026
11.51
11.67
11.40
11.40
-0.96%
23,177
08/14/2026
11.41
11.88
11.41
11.51
+1.32%
58,932
08/13/2026
11.34
11.41
11.23
11.36
+0.71%
39,307
08/12/2026
11.16
11.34
11.16
11.28
+1.08%
5,576
08/11/2026
11.11
11.43
11.11
11.16
+1.45%
9,619
08/10/2026
10.95
11.10
10.81
11.00
+0.46%
40,337
08/07/2026
11.14
11.14
10.83
10.95
-0.68%
8,295
08/06/2026
11.22
11.23
10.96
11.03
-0.77%
14,100
08/05/2026
11.31
11.37
11.06
11.11
-1.59%
21,515
08/04/2026
11.25
11.39
11.10
11.29
+0.18%
35,526
08/03/2026
11.62
11.72
11.27
11.27
-1.66%
19,666
07/31/2026
11.80
11.80
11.35
11.46
-2.96%
23,816
07/30/2026
12.07
12.19
11.65
11.81
-1.67%
26,443
07/29/2026
11.93
12.38
11.90
12.01
+1.87%
15,712
07/29/2026
$0.03 Earnings
07/28/2026
12.00
12.00
11.75
11.79
+0.08%
29,714
07/27/2026
12.00
12.23
11.75
11.78
-1.42%
10,772
07/24/2026
11.95
12.08
11.95
11.95
+0.42%
15,879
07/23/2026
12.00
12.48
11.81
11.90
-1.16%
23,704
07/22/2026
12.05
12.19
11.90
12.04
-0.08%
27,533
07/21/2026
12.29
12.29
12.05
12.05
-0.99%
16,543
07/20/2026
12.19
12.39
12.02
12.17
0.00%
21,703
07/17/2026
12.23
12.52
12.12
12.17
+0.50%
28,937
07/16/2026
12.09
12.24
12.00
12.11
+0.83%
29,533
07/15/2026
11.37
12.19
11.37
12.01
+6.47%
36,072
07/14/2026
11.25
11.49
11.17
11.28
+0.80%
27,008
07/13/2026
11.10
11.25
11.05
11.19
+1.27%
29,528
07/10/2026
11.06
11.11
11.05
11.05
0.00%
26,349
07/09/2026
11.15
11.15
10.97
11.05
-0.23%
23,706
07/08/2026
11.10
11.18
11.03
11.08
-0.85%
17,221
07/07/2026
11.19
11.27
11.07
11.17
-0.27%
23,030
07/06/2026
11.05
11.24
11.00
11.20
+0.45%
13,082
07/02/2026
11.48
11.51
11.06
11.15
-1.76%
11,667
07/01/2026
10.81
11.47
10.76
11.35
+5.00%
23,996
06/30/2026
10.45
10.97
10.45
10.81
+2.95%
21,242
06/29/2026
10.43
10.54
10.40
10.50
0.00%
32,279
06/26/2026
10.40
10.62
10.40
10.50
+0.86%
29,004
06/25/2026
10.42
10.58
10.36
10.41
0.00%
10,476
06/24/2026
10.41
10.56
10.40
10.41
+0.48%
23,178
06/23/2026
10.19
10.53
10.15
10.36
+1.97%
34,535
06/22/2026
10.03
10.35
10.03
10.16
+1.30%
34,647
06/18/2026
10.19
10.37
9.90
10.03
-0.40%
31,973
06/17/2026
10.41
10.45
10.06
10.07
-2.71%
14,192
06/16/2026
10.67
10.67
10.30
10.35
-1.99%
25,027
06/15/2026
10.78
10.88
10.48
10.56
-0.94%
25,146
06/12/2026
10.68
10.73
10.61
10.66
+0.95%
12,498
06/11/2026
10.61
10.70
10.41
10.56
+0.48%
21,298
06/10/2026
10.59
10.79
10.45
10.51
+0.29%
26,433
06/09/2026
10.60
10.71
10.38
10.48
0.00%
24,026
06/08/2026
10.45
10.61
10.45
10.48
+1.55%
13,280
06/05/2026
10.26
10.50
10.16
10.32
+1.18%
35,372
06/04/2026
10.29
10.43
10.20
10.20
+0.39%
38,337
06/03/2026
10.30
10.40
10.12
10.16
-1.36%
16,317
06/02/2026
10.05
10.39
10.05
10.30
+2.49%
63,310
06/01/2026
9.99
10.17
9.99
10.05
+0.80%
52,213
05/29/2026
9.75
10.20
9.71
9.97
+2.26%
30,890
05/28/2026
9.66
9.79
9.50
9.75
+1.04%
76,662
05/27/2026
9.84
9.85
9.65
9.65
-1.23%
19,459
05/26/2026
9.74
9.85
9.70
9.77
+1.77%
17,868
05/22/2026
9.84
9.86
9.60
9.60
-1.23%
7,277
05/21/2026
9.82
9.84
9.65
9.72
-0.51%
23,812
05/20/2026
9.60
9.88
9.60
9.77
+2.84%
17,137
05/19/2026
9.50
9.63
9.43
9.50
0.00%
60,720
05/18/2026
9.57
9.70
9.42
9.50
-0.73%
19,065
05/15/2026
9.41
9.90
9.41
9.57
+3.01%
35,341
05/14/2026
9.33
9.51
9.20
9.29
+0.76%
24,484
05/13/2026
9.44
9.50
9.21
9.22
-0.65%
12,041
05/12/2026
9.55
9.59
9.11
9.28
-2.83%
60,826