First Financial Northwest, Inc. (FFNW)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

20.48

-0.02

(-0.10%)

Al cierre: 04:00PM EDT

20.48

0.00

(0.00%)

Fuera de horario:

04:00PM EDT

Periodo de tiempo:

28 abr 2023 - 28 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
26 abr 2024	20.52	20.59	20.44	20.48	20.48	35,900
25 abr 2024	20.44	20.57	20.35	20.50	20.50	51,900
24 abr 2024	20.40	20.57	20.40	20.50	20.50	36,200
23 abr 2024	20.31	20.59	20.31	20.51	20.51	66,000
22 abr 2024	20.35	20.59	20.35	20.37	20.37	37,700
19 abr 2024	20.35	20.42	20.30	20.36	20.36	28,700
18 abr 2024	20.31	20.42	20.31	20.33	20.33	23,500
17 abr 2024	20.33	20.53	20.30	20.37	20.37	34,600
16 abr 2024	20.36	20.51	20.30	20.40	20.40	36,700
15 abr 2024	20.38	20.55	20.35	20.44	20.44	35,000
12 abr 2024	20.36	20.55	20.33	20.38	20.38	32,000
11 abr 2024	20.33	20.59	20.33	20.54	20.54	36,900
10 abr 2024	20.38	20.49	20.31	20.42	20.42	33,300
09 abr 2024	20.45	20.55	20.40	20.40	20.40	31,800
08 abr 2024	20.59	20.59	20.47	20.48	20.48	10,000
05 abr 2024	20.43	20.59	20.39	20.54	20.54	14,800
04 abr 2024	20.49	20.62	20.37	20.37	20.37	27,400
03 abr 2024	20.67	20.77	20.47	20.48	20.48	15,700
02 abr 2024	20.75	20.87	20.50	20.57	20.57	39,500
01 abr 2024	20.40	20.73	20.40	20.69	20.69	32,800
28 mar 2024	20.73	20.89	20.56	20.56	20.56	41,800
27 mar 2024	20.53	20.81	20.53	20.61	20.61	29,500
26 mar 2024	20.51	20.68	20.51	20.56	20.56	19,000
25 mar 2024	20.67	20.79	20.45	20.45	20.45	16,700
22 mar 2024	20.76	20.76	20.55	20.57	20.57	15,600
21 mar 2024	20.81	20.85	20.52	20.61	20.61	27,200
20 mar 2024	20.50	20.90	20.36	20.78	20.78	28,100
19 mar 2024	20.40	20.63	20.33	20.44	20.44	25,400
18 mar 2024	20.49	20.58	20.35	20.35	20.35	36,400
15 mar 2024	20.12	20.66	20.12	20.62	20.62	42,200
14 mar 2024	20.60	20.60	20.10	20.12	20.12	37,400
14 mar 2024	0.13 Dividendo
13 mar 2024	20.80	20.81	20.57	20.57	20.44	30,500
12 mar 2024	20.71	20.84	20.64	20.75	20.62	14,900
11 mar 2024	20.83	20.84	20.65	20.65	20.52	20,400
08 mar 2024	20.82	20.90	20.65	20.79	20.66	17,500
07 mar 2024	20.71	20.88	20.69	20.88	20.75	18,000
06 mar 2024	20.80	20.88	20.61	20.68	20.55	25,100
05 mar 2024	20.85	20.91	20.55	20.57	20.44	61,700
04 mar 2024	20.73	20.82	20.71	20.75	20.62	19,500
01 mar 2024	20.74	20.85	20.70	20.81	20.68	29,800
29 feb 2024	20.74	20.77	20.67	20.72	20.59	21,200
28 feb 2024	20.85	20.89	20.66	20.66	20.53	28,400
27 feb 2024	20.85	20.97	20.85	20.85	20.72	33,100
26 feb 2024	20.89	20.94	20.85	20.86	20.73	17,600
23 feb 2024	20.99	20.99	20.87	20.87	20.74	22,900
22 feb 2024	20.86	21.00	20.85	20.97	20.84	22,300
21 feb 2024	20.87	20.95	20.85	20.86	20.73	19,900
20 feb 2024	20.86	20.99	20.85	20.85	20.72	25,000
16 feb 2024	20.80	20.97	20.80	20.93	20.80	19,100
15 feb 2024	20.80	20.99	20.55	20.55	20.42	27,700
14 feb 2024	20.83	20.99	20.83	20.85	20.72	35,600
13 feb 2024	20.85	20.99	20.75	20.75	20.62	21,200
12 feb 2024	20.56	20.93	20.56	20.80	20.67	17,900
09 feb 2024	20.65	20.76	20.63	20.65	20.52	12,000
08 feb 2024	20.68	20.79	20.59	20.61	20.48	23,800
07 feb 2024	20.71	20.97	20.63	20.67	20.54	27,200
06 feb 2024	20.85	20.91	20.70	20.80	20.67	25,000
05 feb 2024	20.77	20.93	20.75	20.93	20.80	13,000
02 feb 2024	20.91	20.96	20.75	20.95	20.82	22,000
01 feb 2024	20.80	20.96	20.75	20.87	20.74	18,100
31 ene 2024	20.89	20.99	20.82	20.88	20.75	11,200
30 ene 2024	20.65	21.00	20.65	21.00	20.87	33,800
29 ene 2024	20.71	20.88	20.55	20.78	20.65	28,700
26 ene 2024	20.71	20.88	20.70	20.82	20.69	29,800
25 ene 2024	20.77	20.84	20.75	20.84	20.71	21,200
24 ene 2024	20.51	20.90	20.51	20.84	20.71	23,400
23 ene 2024	20.55	20.80	20.50	20.61	20.48	77,300
22 ene 2024	20.91	20.91	20.50	20.65	20.52	79,300
19 ene 2024	20.85	20.97	20.75	20.95	20.82	44,100
18 ene 2024	20.70	20.98	20.70	20.97	20.84	8,500
17 ene 2024	20.72	20.85	20.65	20.75	20.62	22,400
16 ene 2024	20.26	20.83	20.26	20.73	20.60	71,800
12 ene 2024	20.26	20.74	20.25	20.65	20.52	95,600
11 ene 2024	20.53	22.17	19.20	20.25	20.12	349,200
10 ene 2024	13.78	13.83	13.46	13.68	13.59	7,500
09 ene 2024	13.83	13.83	13.58	13.58	13.49	2,400
08 ene 2024	13.97	13.97	13.16	13.75	13.66	5,800
05 ene 2024	13.90	13.97	13.69	13.82	13.73	10,900
04 ene 2024	13.51	13.86	13.51	13.85	13.76	8,600
03 ene 2024	13.55	13.82	13.55	13.73	13.64	2,200
02 ene 2024	13.65	13.66	13.53	13.60	13.51	2,300
29 dic 2023	13.61	13.70	13.48	13.48	13.39	2,200
28 dic 2023	13.86	13.86	13.60	13.75	13.66	3,700
27 dic 2023	13.93	13.93	13.74	13.78	13.69	2,600
26 dic 2023	13.68	13.98	13.62	13.82	13.73	2,200
22 dic 2023	13.55	13.88	13.48	13.76	13.67	8,200
21 dic 2023	13.50	13.50	13.30	13.40	13.32	8,800
20 dic 2023	13.16	13.57	13.13	13.42	13.34	14,000
19 dic 2023	13.23	13.73	13.23	13.50	13.41	6,400
18 dic 2023	12.93	13.47	12.93	13.40	13.32	3,600
15 dic 2023	12.99	13.34	12.98	13.34	13.26	11,300
14 dic 2023	12.74	13.07	12.60	12.78	12.70	29,600
13 dic 2023	12.36	12.85	12.24	12.75	12.67	17,400
12 dic 2023	12.30	12.44	12.30	12.36	12.28	8,600
11 dic 2023	12.37	12.42	12.30	12.30	12.22	4,700
08 dic 2023	12.40	12.59	12.21	12.49	12.41	2,600
07 dic 2023	12.57	12.58	12.50	12.50	12.42	7,500
07 dic 2023	0.13 Dividendo
06 dic 2023	12.19	12.38	12.19	12.38	12.17	1,500
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,099.96+51.54(+1.02%)

Dow Jones38,239.66+153.86(+0.40%)

Nasdaq15,927.90+316.14(+2.03%)

Russell 20002,002.00+20.88(+1.05%)

Petróleo83.66+0.09(+0.11%)

Oro2,349.60+7.10(+0.30%)

First Financial Northwest, Inc. (FFNW)

S&P 500
5,099.96
+51.54(+1.02%)

Dow Jones
38,239.66
+153.86(+0.40%)

Nasdaq
15,927.90
+316.14(+2.03%)

Russell 2000
2,002.00
+20.88(+1.05%)

Petróleo
83.66
+0.09(+0.11%)

Oro
2,349.60
+7.10(+0.30%)