ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

First Northwest Bancorp - Common Stock (NQ:FNWB)

9.870 -0.100 (-1.00%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2025 9.930 10.18 9.800 9.870 46,190 -0.10(-1.00%)
Dec 04, 2025 10.03 10.14 9.950 9.970 26,883 -0.07(-0.75%)
Dec 03, 2025 9.900 10.12 9.900 10.04 12,776 +0.24(+2.50%)
Dec 02, 2025 9.860 10.21 9.800 9.800 22,888 -0.08(-0.81%)
Dec 01, 2025 9.850 10.04 9.770 9.880 48,171 +0.02(+0.20%)
Nov 28, 2025 9.700 9.915 9.690 9.860 7,425 +0.13(+1.39%)
Nov 26, 2025 9.900 9.930 9.725 9.725 26,361 -0.12(-1.27%)
Nov 25, 2025 9.946 10.00 9.765 9.850 12,392 +0.14(+1.44%)
Nov 24, 2025 9.810 9.840 9.690 9.710 14,659 -0.06(-0.61%)
Nov 21, 2025 9.710 9.925 9.700 9.770 18,047 +0.17(+1.77%)
Nov 20, 2025 9.780 9.930 9.500 9.600 70,161 +0.04(+0.42%)
Nov 19, 2025 9.400 9.860 9.325 9.560 83,062 +0.21(+2.25%)
Nov 18, 2025 9.300 9.479 9.270 9.350 12,852 +0.08(+0.86%)
Nov 17, 2025 9.260 9.290 9.235 9.270 21,850 +0.01(+0.11%)
Nov 14, 2025 9.220 9.350 9.210 9.260 12,046 +0.02(+0.22%)
Nov 13, 2025 9.400 9.430 9.235 9.240 70,419 -0.01(-0.11%)
Nov 12, 2025 9.250 9.340 9.250 9.250 5,629 +0.05(+0.54%)
Nov 11, 2025 9.160 9.320 9.150 9.200 2,878 +0.07(+0.77%)
Nov 10, 2025 9.090 9.367 9.090 9.130 6,784 +0.05(+0.55%)
Nov 07, 2025 9.080 9.280 8.900 9.080 14,760 +0.26(+2.95%)
Nov 06, 2025 9.000 9.247 8.810 8.820 5,077 -0.16(-1.78%)
Nov 05, 2025 9.105 9.105 8.950 8.980 5,204 +0.08(+0.90%)
Nov 04, 2025 9.140 9.140 8.880 8.900 16,053 -0.10(-1.11%)
Nov 03, 2025 9.100 9.200 9.000 9.000 14,076 -0.07(-0.77%)
Oct 31, 2025 9.380 9.380 9.070 9.070 12,954 -0.27(-2.89%)
Oct 30, 2025 9.260 9.480 8.910 9.340 12,243 +0.05(+0.54%)
Oct 29, 2025 9.480 9.500 9.150 9.290 15,983 -0.18(-1.90%)
Oct 28, 2025 8.800 9.490 8.800 9.470 30,767 +0.60(+6.76%)
Oct 27, 2025 8.270 9.015 8.270 8.870 16,310 +0.70(+8.57%)
Oct 24, 2025 7.950 8.240 7.915 8.170 23,476 +0.21(+2.64%)
Oct 23, 2025 7.930 8.020 7.930 7.960 1,212 +0.03(+0.38%)
Oct 22, 2025 7.900 7.950 7.900 7.930 12,009 +0.01(+0.13%)
Oct 21, 2025 7.930 7.930 7.919 7.920 13,519 +0.00(+0.00%)
Oct 20, 2025 7.800 7.930 7.800 7.920 3,742 +0.13(+1.67%)
Oct 17, 2025 7.800 7.870 7.760 7.790 10,749 +0.03(+0.39%)
Oct 16, 2025 7.900 7.900 7.760 7.760 18,563 -0.19(-2.39%)
Oct 15, 2025 7.900 8.000 7.900 7.950 11,515 +0.02(+0.25%)
Oct 14, 2025 7.850 7.990 7.850 7.930 10,835 +0.06(+0.76%)
Oct 13, 2025 7.850 7.870 7.840 7.870 7,451 +0.04(+0.51%)
Oct 10, 2025 7.900 7.955 7.760 7.830 14,367 -0.09(-1.14%)
Oct 09, 2025 8.000 8.100 7.810 7.920 9,620 +0.02(+0.25%)
Oct 08, 2025 7.810 7.960 7.810 7.900 5,586 +0.05(+0.64%)
Oct 07, 2025 7.841 7.930 7.830 7.850 7,815 -0.01(-0.13%)
Oct 06, 2025 7.990 7.990 7.850 7.860 10,413 -0.04(-0.51%)
Oct 03, 2025 7.800 7.940 7.760 7.900 34,053 +0.08(+1.02%)
Oct 02, 2025 7.810 7.975 7.650 7.820 36,647 -0.03(-0.38%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.