First Northwest Bancorp

FNWB
🏛️ usa →
7.80
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-29 7.66 7.83 7.66 7.80 0.0M
2025-09-26 7.55 7.75 7.42 7.75 0.1M
2025-09-25 7.31 7.40 7.25 7.38 0.0M
2025-09-24 7.46 7.47 7.30 7.31 0.0M
2025-09-23 7.28 7.53 7.28 7.40 0.0M
2025-09-22 7.25 7.41 7.25 7.32 0.0M
2025-09-19 7.37 7.41 7.26 7.30 0.0M
2025-09-18 7.33 7.46 7.29 7.30 0.0M
2025-09-17 7.35 7.47 7.26 7.31 0.0M
2025-09-16 7.35 7.61 7.32 7.33 0.0M
2025-09-15 7.53 7.73 7.13 7.29 0.0M
2025-09-12 7.16 7.66 7.10 7.54 0.0M
2025-09-11 6.91 7.15 6.90 7.09 0.0M
2025-09-10 7.00 7.12 6.96 6.96 0.0M
2025-09-09 7.38 7.38 6.96 7.04 0.0M
2025-09-08 7.01 7.36 6.97 7.06 0.0M
2025-09-05 7.20 7.38 7.05 7.10 0.0M
2025-09-04 7.40 7.45 6.98 7.20 0.0M
2025-09-03 7.53 7.54 7.30 7.40 0.0M
2025-09-02 7.47 7.58 7.30 7.50 0.0M
2025-08-29 7.65 7.93 7.42 7.44 0.1M
2025-08-28 7.90 7.90 7.69 7.70 0.1M
2025-08-27 7.87 8.13 7.55 7.61 0.2M
2025-08-26 7.83 7.89 7.71 7.71 0.0M
2025-08-25 8.00 8.08 7.72 7.72 0.0M
2025-08-22 8.08 8.24 8.00 8.00 0.0M
2025-08-21 8.07 8.14 7.99 8.07 0.0M
2025-08-20 8.11 8.27 8.07 8.14 0.0M
2025-08-19 8.15 8.43 8.15 8.15 0.0M
2025-08-18 8.15 8.33 8.15 8.18 0.0M
2025-08-15 8.03 8.22 7.96 8.18 0.1M
2025-08-14 7.86 8.08 7.85 8.02 0.0M
2025-08-13 7.98 8.10 7.74 7.91 0.0M
2025-08-12 7.98 8.20 7.94 7.96 0.0M
2025-08-11 7.86 7.91 7.60 7.81 0.0M
2025-08-08 7.90 8.04 7.73 7.75 0.0M
2025-08-07 7.87 8.02 7.72 7.87 0.0M
2025-08-06 7.99 8.03 7.80 7.85 0.0M
2025-08-05 7.85 7.99 7.73 7.83 0.0M
2025-08-04 7.67 7.97 7.67 7.88 0.0M
2025-08-01 7.61 7.65 7.51 7.59 0.0M
2025-07-31 7.78 7.94 7.52 7.65 0.0M
2025-07-30 7.76 7.93 7.75 7.75 0.0M
2025-07-29 7.85 7.90 7.75 7.84 0.0M
2025-07-28 7.80 8.00 7.66 7.80 0.1M
2025-07-25 7.91 7.99 7.73 7.73 0.0M
2025-07-24 7.78 8.02 7.78 7.97 0.0M
2025-07-23 7.90 7.90 7.68 7.68 0.0M
2025-07-22 7.90 7.99 7.70 7.70 0.0M
2025-07-21 7.95 7.98 7.82 7.85 0.0M
2025-07-18 8.00 8.21 7.87 7.97 0.0M
2025-07-17 8.00 8.16 7.97 8.00 0.0M
2025-07-16 8.17 8.17 7.87 7.97 0.0M
2025-07-15 8.17 8.19 7.99 8.00 0.0M
2025-07-14 8.20 8.31 8.10 8.30 0.0M
2025-07-11 8.00 8.04 7.85 8.04 0.0M
2025-07-10 8.59 8.59 7.87 8.01 0.0M
2025-07-09 8.04 8.04 7.81 7.81 0.0M
2025-07-08 8.09 8.11 7.86 7.86 0.0M
2025-07-07 8.28 8.28 7.99 7.99 0.0M
2025-07-03 8.20 8.20 8.13 8.13 0.0M
2025-07-02 8.11 8.15 8.05 8.14 0.0M
2025-07-01 7.72 8.12 7.72 8.00 0.0M
2025-06-30 7.64 7.86 7.56 7.70 0.0M
2025-06-27 7.51 7.63 7.37 7.57 0.0M
2025-06-26 7.00 7.60 7.00 7.59 0.0M
2025-06-25 7.55 8.89 6.05 6.96 0.6M
2025-06-24 7.52 7.90 7.45 7.63 0.0M
2025-06-23 7.52 7.59 7.51 7.51 0.0M
2025-06-20 7.93 7.93 7.52 7.53 0.0M
2025-06-18 7.65 7.96 7.65 7.72 0.0M
2025-06-17 8.25 8.25 7.62 7.73 0.1M
2025-06-16 8.27 8.27 8.02 8.02 0.0M
2025-06-13 8.52 8.67 8.02 8.02 0.0M
2025-06-12 8.76 8.87 8.41 8.66 0.0M
2025-06-11 8.88 9.00 8.66 8.71 0.0M
2025-06-10 8.60 8.81 8.47 8.73 0.0M
2025-06-09 8.68 8.68 8.32 8.59 0.0M
2025-06-06 8.41 8.59 8.41 8.46 0.0M
2025-06-05 8.26 8.45 8.25 8.45 0.0M
2025-06-04 8.31 8.54 8.27 8.35 0.0M
2025-06-03 8.68 8.68 8.16 8.21 0.0M
2025-06-02 8.85 8.85 8.56 8.60 0.0M
2025-05-30 8.82 8.92 8.74 8.80 0.0M
2025-05-29 9.00 9.00 8.70 8.82 0.0M
2025-05-28 8.90 9.00 8.82 8.89 0.0M
2025-05-27 9.37 9.37 8.91 8.91 0.0M
2025-05-23 9.32 9.32 9.08 9.26 0.0M
2025-05-22 9.15 9.27 9.10 9.26 0.0M
2025-05-21 9.38 9.47 9.10 9.10 0.0M
2025-05-20 9.69 9.79 9.46 9.46 0.0M
2025-05-19 9.54 9.64 9.54 9.62 0.0M
2025-05-16 9.65 9.73 9.52 9.56 0.0M
2025-05-15 9.43 9.64 9.36 9.64 0.0M
2025-05-14 9.40 9.62 9.35 9.40 0.0M
2025-05-13 9.43 9.69 9.30 9.42 0.0M
2025-05-12 10.34 10.34 9.62 9.66 0.0M
2025-05-09 9.85 10.02 9.81 9.86 0.0M
2025-05-08 9.87 10.07 9.86 9.96 0.0M
2025-05-07 9.85 10.25 9.75 9.75 0.0M
2025-05-06 10.18 10.21 9.81 9.81 0.0M
2025-05-05 10.18 10.38 10.10 10.12 0.0M
2025-05-02 10.35 10.37 10.16 10.20 0.0M
2025-05-01 10.36 10.37 10.19 10.20 0.0M
2025-04-30 10.34 10.48 10.30 10.30 0.0M
2025-04-29 10.32 10.49 10.23 10.23 0.0M
2025-04-28 10.63 10.83 10.16 10.20 0.0M
2025-04-25 10.67 10.70 10.52 10.52 0.0M
2025-04-24 10.20 10.78 10.20 10.71 0.0M
2025-04-23 9.95 10.24 9.95 10.20 0.0M
2025-04-22 9.60 9.89 9.60 9.81 0.0M
2025-04-21 9.84 9.84 9.55 9.61 0.0M
2025-04-17 9.88 9.94 9.70 9.83 0.0M
2025-04-16 9.78 9.88 9.70 9.70 0.0M
2025-04-15 9.70 9.94 9.57 9.76 0.0M
2025-04-14 9.86 9.97 9.55 9.78 0.0M
2025-04-11 9.89 10.06 9.72 9.72 0.0M
2025-04-10 10.23 10.38 9.75 10.04 0.0M
2025-04-09 10.00 10.69 10.00 10.35 0.0M
2025-04-08 10.52 10.65 9.96 9.96 0.0M
2025-04-07 10.60 10.76 10.30 10.45 0.1M
2025-04-04 10.20 10.76 10.20 10.74 0.0M
2025-04-03 10.21 10.60 10.11 10.38 0.0M
2025-04-02 10.15 10.75 10.15 10.42 0.0M
2025-04-01 10.20 10.20 10.08 10.15 0.0M
2025-03-31 10.17 10.20 10.10 10.16 0.0M
2025-03-28 10.20 10.20 9.95 9.95 0.0M
2025-03-27 10.14 10.33 10.14 10.20 0.0M
2025-03-26 10.25 10.38 10.15 10.15 0.0M
2025-03-25 10.36 10.36 10.25 10.27 0.0M
2025-03-24 10.30 10.34 10.30 10.32 0.0M
2025-03-21 10.30 10.36 10.25 10.25 0.0M
2025-03-20 10.53 10.54 10.21 10.31 0.0M
2025-03-19 10.38 10.52 10.38 10.52 0.0M
2025-03-18 10.40 10.40 10.22 10.31 0.0M
2025-03-17 10.11 10.38 10.11 10.21 0.0M
2025-03-14 10.17 10.38 10.10 10.18 0.0M
2025-03-13 10.18 10.18 10.00 10.17 0.0M
2025-03-12 10.42 10.42 10.10 10.12 0.0M
2025-03-11 10.40 10.43 10.20 10.20 0.0M
2025-03-10 10.40 10.50 10.28 10.34 0.0M
2025-03-07 10.44 10.61 10.26 10.48 0.0M
2025-03-06 10.25 10.52 10.21 10.48 0.0M
2025-03-05 10.25 10.50 9.92 10.36 0.0M
2025-03-04 10.65 10.69 10.25 10.25 0.0M
2025-03-03 10.75 10.81 10.65 10.67 0.0M
2025-02-28 10.88 10.88 10.77 10.81 0.0M
2025-02-27 10.81 10.81 10.52 10.81 0.0M
2025-02-26 10.60 10.79 10.59 10.74 0.0M
2025-02-25 10.63 10.88 10.50 10.50 0.0M
2025-02-24 10.84 10.88 10.60 10.60 0.0M
2025-02-21 10.83 11.00 10.65 10.76 0.0M
2025-02-20 11.15 11.20 10.87 10.87 0.1M
2025-02-19 11.34 11.41 10.97 11.04 0.1M
2025-02-18 11.78 11.85 11.41 11.41 0.0M
2025-02-14 11.85 12.10 11.77 11.88 0.0M
2025-02-13 11.16 11.85 11.02 11.85 0.0M
2025-02-12 10.76 11.22 10.76 11.18 0.1M
2025-02-11 10.75 10.95 10.70 10.88 0.0M
2025-02-10 10.76 10.91 10.70 10.80 0.0M
2025-02-07 10.86 11.00 10.81 10.82 0.0M
2025-02-06 10.97 11.00 10.88 10.95 0.0M
2025-02-05 10.85 10.96 10.80 10.80 0.1M
2025-02-04 10.98 11.00 10.81 10.85 0.0M
2025-02-03 10.83 11.10 10.72 10.90 0.0M
2025-01-31 10.65 10.95 10.65 10.95 0.0M
2025-01-30 10.63 10.70 10.62 10.64 0.0M
2025-01-29 10.58 10.70 10.55 10.67 0.0M
2025-01-28 10.77 10.77 10.70 10.70 0.0M
2025-01-27 10.55 10.96 10.55 10.69 0.0M
2025-01-24 10.69 10.85 10.62 10.64 0.0M
2025-01-23 10.70 10.77 10.50 10.71 0.0M
2025-01-22 10.88 10.93 10.63 10.63 0.0M
2025-01-21 11.00 11.10 10.93 10.93 0.0M
2025-01-17 10.97 11.00 10.67 11.00 0.0M
2025-01-16 10.74 10.80 10.66 10.75 0.0M
2025-01-15 10.54 10.75 10.54 10.75 0.0M
2025-01-14 10.28 10.55 10.27 10.37 0.0M
2025-01-13 9.96 10.23 9.96 10.11 0.0M
2025-01-10 10.07 10.27 9.98 9.98 0.0M
2025-01-08 10.19 10.31 10.13 10.13 0.0M
2025-01-07 10.23 10.27 10.16 10.16 0.0M
2025-01-06 10.32 10.35 10.22 10.22 0.0M
2025-01-03 10.48 10.48 10.31 10.32 0.0M
2025-01-02 10.21 10.42 10.21 10.30 0.0M