FNWB
First Northwest (FNWB)
NASDAQ
$10.02-$0.14 (-1.38%)
Price as of Jun 03, 2026 4:39 PM EDT
  • $90.1M
    Market Cap
  • 25.46%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    +2.42%
    Low Price$9.22
    High Price$10.30
  • 3 Months
    +9.25%
    Low Price$8.51
    High Price$10.30
  • 1 Year
    +21.68%
    Low Price$6.96
    High Price$10.94
Date
Open
High
Low
Close
Change (%)
Volume
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
05/11/2026
9.78
9.78
9.44
9.55
-1.24%
33,603
05/08/2026
9.97
10.05
9.61
9.67
-3.01%
43,302
05/07/2026
10.09
10.10
9.86
9.97
-0.30%
18,972
05/06/2026
10.09
10.10
9.95
10.00
+0.50%
42,680
05/05/2026
10.06
10.06
9.93
9.95
+0.30%
7,802
05/04/2026
10.01
10.15
9.90
9.92
-0.90%
16,577
05/01/2026
9.98
10.18
9.94
10.01
+0.10%
8,516
04/30/2026
9.97
10.19
9.95
10.00
+0.30%
8,322
04/29/2026
10.01
10.20
9.96
9.97
-0.50%
8,679
04/29/2026
$0.00 Earnings
04/28/2026
9.82
10.17
9.60
10.02
+1.83%
77,856
04/27/2026
10.19
10.22
9.84
9.84
-2.38%
62,625
04/24/2026
10.21
10.33
9.88
10.08
0.00%
50,559
04/23/2026
10.23
10.33
10.08
10.08
-1.66%
17,978
04/22/2026
10.14
10.33
10.00
10.25
+2.09%
65,193
04/21/2026
10.28
10.36
10.04
10.04
-1.08%
24,139
04/20/2026
10.03
10.28
10.03
10.15
+0.59%
23,114
04/17/2026
10.14
10.20
10.01
10.09
+1.61%
36,588
04/16/2026
9.92
10.10
9.70
9.93
+0.61%
39,365
04/15/2026
9.92
10.13
9.65
9.87
+2.28%
202,331
04/14/2026
9.74
9.88
9.62
9.65
-0.21%
47,695
04/13/2026
9.55
9.75
9.40
9.67
+1.04%
225,162
04/10/2026
10.01
10.02
9.57
9.57
-3.43%
24,453
04/09/2026
10.13
10.20
9.91
9.91
-2.17%
27,743
04/08/2026
9.89
10.25
9.87
10.13
+5.52%
57,230
04/07/2026
9.41
9.72
9.41
9.60
+1.91%
170,287
04/06/2026
9.23
9.58
9.23
9.42
+2.61%
24,249
04/02/2026
9.05
9.42
9.03
9.18
+1.10%
17,435
04/01/2026
8.90
9.08
8.73
9.08
+4.61%
128,138
03/31/2026
8.76
8.81
8.66
8.68
-0.12%
94,917
03/30/2026
8.71
8.83
8.68
8.69
-0.11%
26,948
03/27/2026
8.60
8.80
8.60
8.70
+0.58%
20,243
03/26/2026
8.60
8.79
8.60
8.65
+0.82%
71,708
03/25/2026
8.74
8.88
8.58
8.58
-1.49%
26,032
03/24/2026
8.55
9.00
8.44
8.71
+1.16%
50,901
03/23/2026
8.61
8.88
8.60
8.61
+1.18%
12,072
03/20/2026
8.75
8.78
8.44
8.51
-0.93%
80,105
03/19/2026
8.60
8.80
8.56
8.59
-0.46%
43,655
03/18/2026
8.90
9.00
8.63
8.63
-2.60%
64,713
03/17/2026
9.06
9.06
8.86
8.86
-0.67%
13,664
03/16/2026
9.09
9.25
8.85
8.92
+0.22%
29,494
03/13/2026
9.25
9.25
8.85
8.90
-1.33%
28,088
03/12/2026
9.23
9.41
8.92
9.02
-1.96%
83,194
03/11/2026
9.22
9.29
9.16
9.20
-0.33%
5,607
03/10/2026
9.17
9.52
9.17
9.23
+0.44%
13,015
03/09/2026
9.10
9.29
9.08
9.19
+0.11%
31,814
03/06/2026
9.25
9.30
9.08
9.18
-1.29%
31,417
03/05/2026
9.40
9.64
9.20
9.30
-0.11%
47,054
03/04/2026
9.34
9.48
9.30
9.31
0.00%
23,127
03/03/2026
9.55
9.56
9.27
9.31
-0.75%
10,611
03/02/2026
9.33
9.54
9.30
9.38
+1.19%
30,953
02/27/2026
9.85
9.85
9.26
9.27
-4.92%
23,876
02/26/2026
9.53
9.90
9.53
9.75
+2.42%
11,963
02/25/2026
9.55
9.75
9.46
9.52
+0.21%
30,289
02/24/2026
9.89
9.97
9.50
9.50
-3.55%
27,319
02/23/2026
10.10
10.16
9.85
9.85
-3.05%
30,262
02/20/2026
10.18
10.25
10.05
10.16
+0.59%
19,464
02/19/2026
10.18
10.37
10.10
10.10
-0.69%
30,922
02/18/2026
10.29
10.53
10.15
10.17
-0.88%
57,058
02/17/2026
10.34
10.37
10.25
10.26
+0.20%
22,028
02/13/2026
10.34
10.34
10.23
10.24
+0.34%
46,729
02/12/2026
10.34
10.35
10.10
10.21
-0.05%
19,615
02/11/2026
10.25
10.47
10.20
10.21
-0.49%
23,462
02/10/2026
10.50
10.50
10.17
10.26
+0.10%
61,449
02/09/2026
10.58
10.58
10.16
10.25
-1.06%
25,204
02/06/2026
10.40
10.52
10.35
10.36
-0.67%
31,880
02/05/2026
10.56
10.71
10.41
10.43
-2.07%
33,673
02/04/2026
10.67
10.97
10.63
10.65
-0.19%
15,148
02/03/2026
10.81
10.86
10.58
10.67
-1.02%
13,211
02/02/2026
10.57
10.86
10.57
10.78
+3.36%
19,308
01/30/2026
10.41
10.66
10.39
10.43
-0.38%
17,660
01/29/2026
10.80
10.80
10.39
10.47
-2.33%
17,348
01/29/2026
$0.04 Earnings
01/28/2026
10.82
10.82
10.60
10.72
0.00%
12,852
01/27/2026
10.68
10.86
10.46
10.72
+2.10%
36,801
01/26/2026
10.60
10.86
10.50
10.50
-0.94%
17,224
01/23/2026
10.92
10.98
10.60
10.60
-3.11%
22,646
01/22/2026
10.42
10.94
10.39
10.94
+5.70%
63,776
01/21/2026
10.40
10.60
10.31
10.35
+0.68%
54,852
01/20/2026
10.20
10.40
10.20
10.28
0.00%
15,352
01/16/2026
10.04
10.33
9.98
10.28
+2.90%
45,563
01/15/2026
9.81
10.07
9.80
9.99
+2.15%
149,517
01/14/2026
9.87
9.94
9.78
9.78
-0.41%
88,190
01/13/2026
9.75
9.98
9.59
9.82
+1.13%
76,296