NASDAQ:FNWB | Historical Stock Price | First Northwest Bancorp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2015-01-30 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$6.61$8.68$11.39$14.94$19.61$25.742015-01-302026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$15.60$16.0124,100——
2020-12-30$15.59$16.003,700——
2020-12-29$15.66$16.087,600——
2020-12-28$15.75$16.1727,700——
2020-12-24$15.69$16.112,200——
2020-12-23$15.57$15.9823,200——
2020-12-22$15.50$15.9138,500——
2020-12-21$15.60$16.0127,500——
2020-12-18$15.19$15.5980,900——
2020-12-17$15.54$15.954,500——
2020-12-16$15.38$15.7913,800——
2020-12-15$15.65$16.0710,700——
2020-12-14$15.45$15.8616,800——
2020-12-11$15.50$15.916,100——
2020-12-10$15.99$16.4110,700——
2020-12-09$15.77$16.1918,200——
2020-12-08$15.79$16.2110,600——
2020-12-07$15.09$15.4915,500——
2020-12-04$15.00$15.4021,200——
2020-12-03$14.87$15.269,600——
2020-12-02$14.66$15.0534,900——
2020-12-01$15.00$15.4015,200——
2020-11-30$15.00$15.4024,000——
2020-11-27$15.87$16.295,500——
2020-11-25$15.77$16.197,600——
2020-11-24$15.96$16.3819,900——
2020-11-23$14.71$15.1015,900——
2020-11-20$14.26$14.6413,300——
2020-11-19$14.69$15.086,400——
2020-11-18$15.07$15.476,600——
2020-11-17$15.19$15.598,600——
2020-11-16$15.47$15.8821,300——
2020-11-13$14.36$14.7410,800——
2020-11-12$14.10$14.4720,900——
2020-11-11$14.20$14.5210,100——
2020-11-10$14.28$14.6040,200——
2020-11-09$13.31$13.6135,300——
2020-11-06$12.07$12.3410,400——
2020-11-05$13.00$13.2917,800——
2020-11-04$12.66$12.949,200——
2020-11-03$13.29$13.5934,700——
2020-11-02$12.03$12.307,300——
2020-10-30$11.75$12.019,500——
2020-10-29$12.14$12.4125,900——
2020-10-28$11.70$11.9628,100——
2020-10-27$11.21$11.4635,400——
2020-10-26$11.42$11.6710,600——
2020-10-23$11.71$11.9716,000——
2020-10-22$11.55$11.817,100——
2020-10-21$11.12$11.374,100——
2020-10-20$10.97$11.217,800——
2020-10-19$10.98$11.225,100——
2020-10-16$10.98$11.22125,200——
2020-10-15$10.84$11.0815,000——
2020-10-14$10.67$10.918,300——
2020-10-13$10.70$10.946,500——
2020-10-12$11.11$11.366,800——
2020-10-09$11.68$11.942,200——
2020-10-08$11.77$12.0384,300——
2020-10-07$10.88$11.128,400——
2020-10-06$10.21$10.448,600——
2020-10-05$10.23$10.4613,900——
2020-10-02$9.77$9.9929,400——
2020-10-01$9.83$10.058,800——
2020-09-30$9.90$10.123,800——
2020-09-29$9.86$10.0813,300——
2020-09-28$9.76$9.9827,900——
2020-09-25$9.87$10.0923,500——
2020-09-24$9.56$9.7724,700——
2020-09-23$9.57$9.7822,500——
2020-09-22$10.14$10.3710,900——
2020-09-21$10.65$10.8912,900——
2020-09-18$11.81$12.0750,600——
2020-09-17$12.11$12.388,500——
2020-09-16$12.07$12.3419,300——
2020-09-15$12.13$12.4029,900——
2020-09-14$12.17$12.4430,700——
2020-09-11$12.00$12.2720,900——
2020-09-10$11.93$12.1923,100——
2020-09-09$11.86$12.1224,000——
2020-09-08$11.82$12.0814,000——
2020-09-04$11.72$11.9813,800——
2020-09-03$11.26$11.5024,700——
2020-09-02$11.28$11.5315,800——
2020-09-01$11.14$11.395,900——
2020-08-31$11.10$11.3522,300——
2020-08-28$11.41$11.6614,100——
2020-08-27$11.85$12.114,300——
2020-08-26$11.94$12.2142,600——
2020-08-25$11.94$12.2123,200——
2020-08-24$12.24$12.5110,200——
2020-08-21$11.96$12.2313,000——
2020-08-20$12.10$12.377,900——
2020-08-19$12.02$12.295,200——
2020-08-18$11.80$12.067,400——
2020-08-17$11.91$12.178,000——
2020-08-14$11.69$11.952,200——
2020-08-13$11.47$11.7219,300——
2020-08-12$11.69$11.904,500——
2020-08-11$11.53$11.7426,800——
2020-08-10$11.48$11.689,300——
2020-08-07$11.15$11.3511,500——
2020-08-06$10.66$10.855,500——
2020-08-05$10.89$11.0815,800——
2020-08-04$10.10$10.2814,300——
2020-08-03$10.19$10.3719,800——
2020-07-31$10.25$10.4319,600——
2020-07-30$11.16$11.369,000——
2020-07-29$11.05$11.2518,900——
2020-07-28$11.15$11.351,700——
2020-07-27$11.30$11.5012,400——
2020-07-24$11.73$11.9422,400——
2020-07-23$11.82$12.038,200——
2020-07-22$11.61$11.8228,900——
2020-07-21$12.40$12.623,600——
2020-07-20$11.50$11.715,200——
2020-07-17$11.89$12.1012,500——
2020-07-16$11.80$12.0116,200——
2020-07-15$12.24$12.4631,300——
2020-07-14$11.99$12.2014,500——
2020-07-13$11.76$11.9710,300——
2020-07-10$11.78$11.999,900——
2020-07-09$11.26$11.4617,600——
2020-07-08$12.02$12.2311,500——
2020-07-07$12.02$12.2315,400——
2020-07-06$12.40$12.6212,800——
2020-07-02$12.45$12.679,800——
2020-07-01$12.27$12.4912,900——
2020-06-30$12.42$12.6417,100——
2020-06-29$12.36$12.5824,300——
2020-06-26$11.67$11.8860,600——
2020-06-25$13.00$13.2318,800——
2020-06-24$12.55$12.7723,700——
2020-06-23$13.77$14.0228,100——
2020-06-22$13.72$13.966,000——
2020-06-19$13.49$13.7331,200——
2020-06-18$13.72$13.969,700——
2020-06-17$13.06$13.2919,200——
2020-06-16$13.60$13.8413,200——
2020-06-15$13.52$13.7616,400——
2020-06-12$13.32$13.5623,400——
2020-06-11$12.41$12.6319,900——
2020-06-10$13.78$14.037,000——
2020-06-09$14.08$14.3317,300——
2020-06-08$14.00$14.2515,600——
2020-06-05$14.05$14.3015,600——
2020-06-04$13.85$14.1023,100——
2020-06-03$13.25$13.4922,200——
2020-06-02$12.50$12.7215,600——
2020-06-01$13.26$13.5021,200——
2020-05-29$13.56$13.8030,800——
2020-05-28$13.49$13.7321,700——
2020-05-27$14.16$14.4124,000——
2020-05-26$12.91$13.1421,700——
2020-05-22$12.43$12.655,200——
2020-05-21$12.19$12.4114,200——
2020-05-20$12.72$12.9525,000——
2020-05-19$11.58$11.7915,500——
2020-05-18$12.33$12.5532,600——
2020-05-15$11.22$11.4223,100——
2020-05-14$10.68$10.8745,200——
2020-05-13$10.56$10.7035,700——
2020-05-12$10.51$10.6531,100——
2020-05-11$11.02$11.1633,400——
2020-05-08$10.95$11.0916,100——
2020-05-07$10.67$10.8111,400——
2020-05-06$10.99$11.1317,600——
2020-05-05$11.00$11.1430,700——
2020-05-04$11.02$11.1612,400——
2020-05-01$11.23$11.3814,600——
2020-04-30$11.65$11.8027,200——
2020-04-29$11.28$11.4323,100——
2020-04-28$10.66$10.8013,500——
2020-04-27$10.47$10.6110,900——
2020-04-24$10.18$10.3111,900——
2020-04-23$9.80$9.9321,700——
2020-04-22$9.39$9.5120,700——
2020-04-21$9.60$9.7228,700——
2020-04-20$9.80$9.928,700——
2020-04-17$10.73$10.8724,400——
2020-04-16$9.98$10.1125,900——
2020-04-15$10.16$10.2924,500——
2020-04-14$11.19$11.3417,200——
2020-04-13$11.00$11.146,100——
2020-04-09$11.05$11.1926,800——
2020-04-08$9.97$10.1018,100——
2020-04-07$9.32$9.4416,200——
2020-04-06$9.64$9.7726,600——
2020-04-03$8.77$8.8818,100——
2020-04-02$9.50$9.6215,400——
2020-04-01$9.43$9.5543,600——
2020-03-31$10.87$11.0139,100——
2020-03-30$10.92$11.0622,300——
2020-03-27$10.66$10.8020,900——
2020-03-26$12.23$12.3920,000——
2020-03-25$11.04$11.1819,400——
2020-03-24$10.53$10.6741,000——
2020-03-23$9.30$9.42153,100——
2020-03-20$10.86$11.0057,700——
2020-03-19$10.18$10.3154,000——
2020-03-18$10.02$10.1518,500——
2020-03-17$11.50$11.6546,500——
2020-03-16$10.27$10.4023,800——
2020-03-13$13.43$13.6024,900——
2020-03-12$12.77$12.9446,100——
2020-03-11$14.04$14.2255,600——
2020-03-10$14.86$15.0537,500——
2020-03-09$13.25$13.4230,500——
2020-03-06$14.61$14.8043,900——
2020-03-05$15.19$15.3926,800——
2020-03-04$15.88$16.0921,000——
2020-03-03$15.76$15.9723,700——
2020-03-02$15.89$16.1015,400——
2020-02-28$15.92$16.1315,000——
2020-02-27$15.71$15.9113,800——
2020-02-26$15.80$16.018,500——
2020-02-25$16.14$16.3510,700——
2020-02-24$16.63$16.858,500——
2020-02-21$16.57$16.7910,600——
2020-02-20$16.99$17.219,600——
2020-02-19$16.72$16.8941,200——
2020-02-18$16.72$16.898,500——
2020-02-14$16.96$17.1310,700——
2020-02-13$16.91$17.084,500——
2020-02-12$17.17$17.347,600——
2020-02-11$16.89$17.0613,900——
2020-02-10$16.76$16.936,700——
2020-02-07$16.77$16.9413,500——
2020-02-06$16.78$16.9517,000——
2020-02-05$16.85$17.0224,100——
2020-02-04$16.31$16.4716,000——
2020-02-03$16.05$16.2121,400——
2020-01-31$15.79$15.9517,600——
2020-01-30$16.51$16.678,300——
2020-01-29$16.50$16.6617,400——
2020-01-28$17.00$17.1731,300——
2020-01-27$17.20$17.3721,700——
2020-01-24$17.40$17.5710,700——
2020-01-23$17.47$17.6416,400——
2020-01-22$17.58$17.7613,500——
2020-01-21$17.42$17.5912,100——
2020-01-17$17.46$17.6312,100——
2020-01-16$17.85$18.0311,100——
2020-01-15$17.61$17.798,800——
2020-01-14$17.37$17.5419,300——
2020-01-13$17.27$17.4439,800——
2020-01-10$17.11$17.2822,800——
2020-01-09$17.31$17.4816,700——
2020-01-08$17.25$17.4214,100——
2020-01-07$17.28$17.456,900——
2020-01-06$17.25$17.428,400——
2020-01-03$17.32$17.4910,600——
2020-01-02$17.68$17.8613,400——