First Financial Northwest (FFNW) Stock Chart & Stock Price History → Are You Positioned For The New Energy Goldrush? (From Wealthpin Pro) (Ad) Free FFNW Stock Alerts $21.25 +0.03 (+0.14%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends First Financial Northwest Stock Price Performance5 Day Performance+1.00%1 Month Performance+4.63%3 Month Performance+2.11%6 Month Performance+73.61%Year-To-Date Performance+57.64%1 Year Performance+107.12% Receive FFNW Stock News and Ratings via Email Sign-up to receive the latest news and ratings for First Financial Northwest and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Wealthpin ProAre You Positioned For The New Energy Goldrush?Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.Click here to get all the information about it. FFNW Stock Chart for Sunday, June, 2, 2024 FFNW Chart by TradingView First Financial Northwest Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$21.22$21.25+0.14%$21.45$21.2215,865 shs$194.86 million05/30/2024$21.14$21.22+0.38%$21.39$20.8511,406 shs$194.59 million05/29/2024$21.04$21.14+0.48%$21.28$20.8826,158 shs$193.85 million05/28/2024$21.14$21.04-0.47%$21.33$21.0227,285 shs$192.94 million05/27/2024$21.14$21.14$21.26$21.1415,300 shs$193.85 million05/24/2024$21.31$21.14-0.80%$21.26$21.1415,341 shs$193.85 million Get the Latest News and Ratings for FFNW and Related StocksEnter your email address below to receive the latest news and analysts' ratings for First Financial Northwest and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$21.48$21.31-0.79%$21.55$21.1714,608 shs$195.41 million05/22/2024$21.36$21.48+0.56%$21.48$21.2714,109 shs$195.97 million05/21/2024$21.09$21.36+1.28%$21.45$21.0620,787 shs$195.87 million05/20/2024$21.51$21.09-1.95%$21.65$20.6223,755 shs$193.40 million05/17/2024$21.47$21.51+0.19%$21.75$21.4024,530 shs$197.25 million05/16/2024$21.60$21.47-0.60%$21.75$21.4722,555 shs$196.88 million05/15/2024$20.89$21.60+3.40%$21.60$20.8556,981 shs$198.07 million05/14/2024$20.64$20.89+1.21%$20.89$20.6520,345 shs$191.56 million05/13/2024$20.76$20.64-0.58%$20.81$20.6415,771 shs$189.27 million05/10/2024$20.79$20.76-0.14%$20.87$20.7626,376 shs$190.45 million05/09/2024$20.48$20.79+1.51%$20.79$20.3726,966 shs$190.73 million05/08/2024$20.37$20.48+0.54%$20.49$20.3617,158 shs$187.88 million05/07/2024$20.35$20.37+0.10%$20.59$20.3526,967 shs$186.79 million05/06/2024$20.40$20.35-0.25%$20.59$20.3533,002 shs$186.61 million05/03/2024$20.31$20.40+0.44%$20.46$20.3022,536 shs$187.07 million05/02/2024$20.17$20.31+0.69%$20.38$20.2136,839 shs$186.24 million05/01/2024$20.37$20.17-0.98%$20.40$20.1561,375 shs$184.96 million04/30/2024$20.42$20.37-0.24%$20.43$20.3339,596 shs$186.79 million04/29/2024$20.48$20.42-0.29%$20.53$20.4120,328 shs$187.25 million04/26/2024$20.50$20.48-0.10%$20.59$20.4435,942 shs$187.80 million04/25/2024$20.50$20.50$20.57$20.3551,891 shs$187.99 million04/24/2024$20.51$20.50-0.05%$20.57$20.4036,174 shs$187.99 million04/23/2024$20.37$20.51+0.69%$20.59$20.3166,025 shs$188.16 million04/22/2024$20.36$20.37+0.05%$20.59$20.3537,717 shs$186.79 million04/19/2024$20.33$20.36+0.15%$20.42$20.3028,684 shs$186.70 million04/18/2024$20.37$20.33-0.20%$20.42$20.3123,459 shs$186.43 million04/17/2024$20.40$20.37-0.15%$20.53$20.3034,605 shs$186.79 million04/16/2024$20.44$20.40-0.20%$20.51$20.3036,661 shs$187.07 million04/15/2024$20.38$20.44+0.29%$20.55$20.3535,032 shs$187.44 million04/12/2024$20.54$20.38-0.78%$20.55$20.3332,001 shs$186.89 million04/11/2024$20.42$20.54+0.59%$20.59$20.3336,948 shs$188.35 million04/10/2024$20.40$20.42+0.10%$20.49$20.3133,272 shs$187.25 million04/09/2024$20.48$20.40-0.39%$20.52$20.3731,846 shs$187.15 million04/08/2024$20.54$20.48-0.29%$20.59$20.4710,009 shs$187.80 millionWho are Nvidia’s New Silent Partners? (Ad)Nvidia recently became just the third $2 trillion company. But Nvidia can’t do everything by itself.I call these Nvidia’s “Silent Partners.”04/05/2024$20.37$20.54+0.83%$20.59$20.3914,823 shs$188.35 million04/04/2024$20.48$20.37-0.54%$20.62$20.3727,428 shs$186.87 million04/03/2024$20.57$20.48-0.44%$20.77$20.4715,735 shs$187.80 million04/02/2024$20.69$20.57-0.58%$20.87$20.5039,452 shs$188.63 million04/01/2024$20.56$20.69+0.63%$20.73$20.4032,779 shs$189.73 million03/29/2024$20.56$20.56$20.89$20.5641,788 shs$188.62 million03/28/2024$20.61$20.56-0.24%$20.89$20.5641,788 shs$188.54 million03/27/2024$20.56$20.61+0.24%$20.81$20.5329,521 shs$188.99 million03/26/2024$20.45$20.56+0.54%$20.68$20.5118,989 shs$188.54 million03/25/2024$20.57$20.45-0.58%$20.79$20.4516,689 shs$187.53 million03/22/2024$20.61$20.57-0.19%$20.76$20.5515,636 shs$188.63 million03/21/2024$20.78$20.61-0.82%$20.88$20.5627,153 shs$188.99 million03/20/2024$20.44$20.78+1.66%$20.90$20.3628,104 shs$190.55 million03/19/2024$20.35$20.44+0.44%$20.63$20.3325,365 shs$187.44 million03/18/2024$20.62$20.35-1.31%$20.58$20.3536,386 shs$186.61 million03/15/2024$20.12$20.62+2.49%$20.66$20.1242,200 shs$189.29 million03/14/2024$20.57$20.12-2.19%$20.60$20.1037,434 shs$184.70 million03/13/2024$20.75$20.57-0.87%$20.81$20.5730,476 shs$188.83 million03/12/2024$20.65$20.75+0.48%$20.83$20.6414,923 shs$190.49 million03/11/2024$20.79$20.65-0.67%$20.84$20.6520,364 shs$189.57 million03/08/2024$20.88$20.79-0.43%$20.90$20.6517,547 shs$190.85 million03/07/2024$20.68$20.88+0.97%$20.88$20.7118,016 shs$191.68 million03/06/2024$20.57$20.68+0.53%$20.88$20.6125,125 shs$189.84 million03/05/2024$20.75$20.57-0.87%$20.91$20.5561,722 shs$188.81 million03/04/2024$20.81$20.75-0.29%$20.82$20.7119,500 shs$190.49 million03/01/2024$20.72$20.81+0.43%$20.85$20.7029,793 shs$191.04 million Related Companies: Franklin Financial Services Stock Price Chart CB Financial Services Stock Price Chart Ohio Valley Banc Stock Price Chart Union Bankshares Stock Price Chart Citizens Stock Price Chart Brookline Bancorp Stock Price Chart Dime Community Bancshares Stock Price Chart Capitol Federal Financial Stock Price Chart LendingTree Stock Price Chart TrustCo Bank Corp NY Stock Price Chart Receive FFNW Stock News and Ratings via EmailSign-up to receive the latest news and ratings for First Financial Northwest and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:FFNW) was last updated on 6/2/2024 by MarketBeat.com Staff From Our PartnersBiden Nomination CANCELED?The Freeport SocietyTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProBiden replacement revealed?Paradigm PressWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…InvestorPlaceNvidia has Apple and Microsoft within striking rangeWeiss RatingsDon’t buy a single NVIDIA share before you see this...Behind the MarketsExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersHe Is Giving Away BitcoinCrypto Swap Profits Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding First Financial Northwest, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.