Skip to main content
FNWB logo

First Northwest Bancorp

FNWBNASDAQ

$9.63Today:- (-)1Y +24.10%

As of Oct 15, 2026 close

Market cap
$86.00M
P/E (TTM)
57.41
Forward P/E
-
Dividend yield
-
52-week range
$7.76$12.52
Volume (live)
-
Avg. volume (3M)
34.76K

First Northwest Bancorp (FNWB) Historical Stock Prices

Analyze First Northwest Bancorp (FNWB) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

First Northwest Bancorp (FNWB) Interactive Price Chart

Interactive historical price chart showing First Northwest Bancorp stock price movements and trends across multiple time periods.

Loading chart...

FNWB Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
FNWB historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 20269.739.849.609.639.6317.85K
Oct 14, 20269.829.909.639.699.6954.09K
Oct 13, 20269.859.949.759.849.8434.45K
Oct 12, 20269.809.989.809.859.8571.63K
Oct 9, 20269.739.979.559.839.8352.74K
Oct 8, 20269.599.879.529.719.7134.63K
Oct 7, 20269.659.689.459.579.5730.14K
Oct 6, 20269.999.999.669.719.7129.67K
Oct 5, 202610.0010.029.799.859.8546.57K
Oct 2, 202610.0010.109.959.959.9533.66K
Oct 1, 202610.0010.099.8110.0010.0060.41K
Sep 30, 202610.0310.259.9610.0110.0124.35K
Sep 29, 202610.0710.159.8810.0110.0120.44K
Sep 28, 202610.1210.1910.0110.0410.0416.84K
Sep 25, 202610.0910.3610.0510.0510.0521.57K
Sep 24, 202610.1210.1610.0010.0510.0521.50K
Sep 23, 202610.2710.3110.0510.0510.0520.14K
Sep 22, 202610.2810.3510.1510.2310.2346.93K
Sep 21, 202610.3410.3810.2110.2110.2130.79K
Sep 18, 20269.9810.379.9110.3610.3650.37K
Sep 17, 202610.0310.069.959.969.9630.41K
Sep 16, 202610.3010.359.859.939.9340.89K
Sep 15, 202610.2810.4910.2010.2310.2318.06K
Sep 14, 202610.5010.7710.1410.2810.2888.92K
Sep 11, 202610.7610.8710.4510.4510.4540.56K
Sep 10, 202610.7110.9410.6510.6810.6815.32K
Sep 9, 202610.8910.9310.6710.6910.6936.37K
Sep 8, 202611.0211.1410.8810.8810.8813.64K
Sep 4, 202611.1511.1511.0011.0011.0016.24K
Sep 3, 202611.1511.2411.0911.0911.0923.58K
Sep 2, 202611.2011.4011.0811.0811.0827.60K
Sep 1, 202611.2611.3411.0811.1011.1033.18K
Aug 31, 202611.3611.3611.2011.2611.269.90K
Aug 28, 202611.2511.4111.2511.3611.3611.61K
Aug 27, 202611.0511.1911.0011.1411.1429.24K
Aug 26, 202611.0611.1811.0511.0711.0710.92K
Aug 25, 202611.0911.1210.9611.0411.0425.98K
Aug 24, 202611.1411.3011.0111.0411.048.95K
Aug 21, 202611.1711.2510.9911.0911.0915.65K
Aug 20, 202611.3111.3111.0511.0911.0914.59K
Aug 19, 202611.4811.4811.2011.2211.2233.48K
Aug 18, 202611.5111.5611.3511.4011.406.74K
Aug 17, 202611.5111.6711.4011.4011.4023.18K
Aug 14, 202611.4111.8811.4111.5111.5158.93K
Aug 13, 202611.3411.4111.2311.3611.3639.31K
Aug 12, 202611.1611.3411.1611.2811.285.58K
Aug 11, 202611.1111.4311.1111.1611.169.62K
Aug 10, 202610.9511.1010.8111.0011.0040.34K
Aug 7, 202611.1411.1410.8310.9510.958.29K
Aug 6, 202611.2211.2310.9611.0311.0314.10K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.