First Northwest Bancorp Stock Price History
NASDAQ: FNWBFinanceBanksUSD
9.83+0.12 (+1.24%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
FNWB price history at a glance
The price history for First Northwest Bancorp (FNWB) on this page begins on January 26, 2015, when the stock closed at $12.18; it most recently closed at $9.83 on October 5, 2026. The highest price in this record is $23.77, reached on February 21, 2022; the latest close is 58.6% below that peak. Across the 10 complete calendar years in the table, FNWB finished higher in 5 and lower in 5. Its best year was 2021 (+29.5%) and its worst was 2024 (-35.3%).
Over roughly 12 years the share price changed -19.3%, a -1.8% compound annual price return (excluding dividends). In the last 12 months alone, FNWB has gained 25.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2015
- $23.77
- Date of high
- Feb 21, 2022
- Low since 2015
- $6.05
- Date of low
- Jun 23, 2025
- 52-week high
- $12.52
- 52-week low
- $7.76
- IPO year
- 2015
- Last close
- $9.83
FNWB returns
1 week
-1.21%
1 month
-8.04%
3 months
-11.04%
6 months
+2.72%
Year to date
+4.80%
1 year
+25.54%
3 years
-22.23%
5 years
-43.86%
FNWB price return, excluding dividends.
FNWB annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 9.83 | +6.04% |
| 2025 | 9.27 | -10.17% |
| 2024 | 10.32 | -35.26% |
| 2023 | 15.94 | +3.78% |
| 2022 | 15.36 | -23.96% |
| 2021 | 20.20 | +29.49% |
| 2020 | 15.60 | -9.93% |
| 2019 | 17.32 | +13.13% |
| 2018 | 15.31 | -6.07% |
| 2017 | 16.30 | +4.49% |
| 2016 | 15.60 | +10.25% |
| 2015* | 14.15 | +16.17% |
* Partial year: the record begins after the start of 2015; return measured from the first available close.
2026 return is year to date.
FNWB daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 9.73 | 9.98 | 9.55 | 9.83 | +1.24% | |
| 9.59 | 9.86 | 9.52 | 9.71 | +1.46% | |
| 9.65 | 9.68 | 9.45 | 9.57 | -1.44% | |
| 9.99 | 9.99 | 9.66 | 9.71 | -1.37% | |
| 10.00 | 10.02 | 9.79 | 9.85 | -1.06% | |
| 10.00 | 10.10 | 9.95 | 9.95 | -0.50% | |
| 10.00 | 10.09 | 9.81 | 10.00 | -0.10% | |
| 10.03 | 10.25 | 9.97 | 10.01 | 0.00% | |
| 10.07 | 10.15 | 9.88 | 10.01 | -0.30% | |
| 10.12 | 10.19 | 10.01 | 10.04 | -0.10% | |
| 10.09 | 10.36 | 10.05 | 10.05 | 0.00% | |
| 10.12 | 10.16 | 10.00 | 10.05 | 0.00% | |
| 10.27 | 10.31 | 10.05 | 10.05 | -1.76% | |
| 10.28 | 10.35 | 10.15 | 10.23 | +0.20% | |
| 10.34 | 10.38 | 10.21 | 10.21 | -1.45% | |
| 9.98 | 10.37 | 9.91 | 10.36 | +4.02% | |
| 10.03 | 10.06 | 9.95 | 9.96 | +0.30% | |
| 10.30 | 10.35 | 9.85 | 9.93 | -2.93% | |
| 10.28 | 10.49 | 10.20 | 10.23 | -0.49% | |
| 10.50 | 10.77 | 10.14 | 10.28 | -1.63% | |
| 10.76 | 10.87 | 10.45 | 10.45 | -2.11% | |
| 10.71 | 10.94 | 10.65 | 10.68 | -0.14% | |
| 10.89 | 10.93 | 10.67 | 10.69 | -1.75% | |
| 11.02 | 11.14 | 10.88 | 10.88 | -1.09% | |
| 11.15 | 11.15 | 11.00 | 11.00 | -0.81% | |
| 11.15 | 11.24 | 11.09 | 11.09 | +0.09% | |
| 11.20 | 11.40 | 11.08 | 11.08 | -0.18% | |
| 11.26 | 11.34 | 11.08 | 11.10 | -1.42% | |
| 11.36 | 11.36 | 11.20 | 11.26 | -0.88% | |
| 11.25 | 11.41 | 11.25 | 11.36 | +1.97% | |
| 11.05 | 11.19 | 11.00 | 11.14 | +0.63% | |
| 11.06 | 11.18 | 11.05 | 11.07 | +0.27% | |
| 11.09 | 11.12 | 10.96 | 11.04 | 0.00% | |
| 11.14 | 11.30 | 11.01 | 11.04 | -0.45% | |
| 11.17 | 11.25 | 10.99 | 11.09 | 0.00% | |
| 11.31 | 11.31 | 11.05 | 11.09 | -1.16% | |
| 11.48 | 11.48 | 11.20 | 11.22 | -1.58% | |
| 11.51 | 11.56 | 11.35 | 11.40 | 0.00% | |
| 11.51 | 11.67 | 11.40 | 11.40 | -0.96% | |
| 11.41 | 11.88 | 11.41 | 11.51 | +1.32% | |
| 11.34 | 11.41 | 11.23 | 11.36 | +0.71% | |
| 11.16 | 11.34 | 11.16 | 11.28 | +1.08% | |
| 11.11 | 11.43 | 11.11 | 11.16 | +1.45% | |
| 10.95 | 11.10 | 10.81 | 11.00 | +0.46% | |
| 11.14 | 11.14 | 10.83 | 10.95 | -0.68% | |
| 11.22 | 11.23 | 10.96 | 11.03 | -0.77% | |
| 11.31 | 11.37 | 11.06 | 11.11 | -1.59% | |
| 11.25 | 11.39 | 11.10 | 11.29 | +0.18% | |
| 11.62 | 11.72 | 11.27 | 11.27 | -1.66% | |
| 11.80 | 11.80 | 11.35 | 11.46 | -2.96% | |
| 12.07 | 12.19 | 11.65 | 11.81 | -1.67% | |
| 11.93 | 12.38 | 11.90 | 12.01 | +1.87% | |
| 12.00 | 12.00 | 11.75 | 11.79 | +0.08% | |
| 12.00 | 12.23 | 11.75 | 11.78 | -1.42% | |
| 11.95 | 12.08 | 11.95 | 11.95 | +0.42% | |
| 12.00 | 12.48 | 11.81 | 11.90 | -1.16% | |
| 12.05 | 12.19 | 11.90 | 12.04 | -0.08% | |
| 12.29 | 12.29 | 12.05 | 12.05 | -0.99% | |
| 12.19 | 12.39 | 12.02 | 12.17 | 0.00% | |
| 12.23 | 12.52 | 12.12 | 12.17 | +0.50% | |
| 12.09 | 12.24 | 12.00 | 12.11 | +0.83% | |
| 11.37 | 12.19 | 11.37 | 12.01 | +6.47% | |
| 11.25 | 11.49 | 11.17 | 11.28 | +0.80% | |
| 11.10 | 11.25 | 11.05 | 11.19 | +1.27% | |
| 11.06 | 11.11 | 11.05 | 11.05 | 0.00% | |
| 11.15 | 11.15 | 10.97 | 11.05 | -0.23% | |
| 11.10 | 11.18 | 11.03 | 11.08 | -0.85% | |
| 11.19 | 11.27 | 11.07 | 11.17 | -0.27% | |
| 11.05 | 11.24 | 11.00 | 11.20 | +0.45% | |
| 11.48 | 11.51 | 11.06 | 11.15 | -1.76% | |
| 10.81 | 11.47 | 10.76 | 11.35 | +5.00% | |
| 10.45 | 10.97 | 10.45 | 10.81 | +2.95% | |
| 10.43 | 10.54 | 10.40 | 10.50 | 0.00% | |
| 10.40 | 10.62 | 10.40 | 10.50 | +0.86% | |
| 10.42 | 10.58 | 10.36 | 10.41 | 0.00% | |
| 10.41 | 10.56 | 10.40 | 10.41 | +0.48% | |
| 10.19 | 10.53 | 10.15 | 10.36 | +1.97% | |
| 10.03 | 10.35 | 10.03 | 10.16 | +1.30% | |
| 10.19 | 10.37 | 9.90 | 10.03 | -0.40% | |
| 10.41 | 10.45 | 10.06 | 10.07 | -2.71% | |
| 10.67 | 10.67 | 10.30 | 10.35 | -1.99% | |
| 10.78 | 10.88 | 10.48 | 10.56 | -0.94% | |
| 10.68 | 10.73 | 10.61 | 10.66 | +0.95% | |
| 10.61 | 10.70 | 10.41 | 10.56 | +0.48% | |
| 10.59 | 10.79 | 10.45 | 10.51 | +0.29% | |
| 10.60 | 10.71 | 10.38 | 10.48 | 0.00% | |
| 10.45 | 10.61 | 10.45 | 10.48 | +1.55% | |
| 10.26 | 10.50 | 10.16 | 10.32 | +1.18% | |
| 10.29 | 10.43 | 10.20 | 10.20 | +0.39% | |
| 10.30 | 10.40 | 10.12 | 10.16 | -1.36% | |
| 10.05 | 10.39 | 10.05 | 10.30 | +2.49% | |
| 9.99 | 10.17 | 9.99 | 10.05 | +0.80% | |
| 9.75 | 10.20 | 9.71 | 9.97 | +2.26% | |
| 9.66 | 9.79 | 9.50 | 9.75 | +1.04% | |
| 9.84 | 9.85 | 9.65 | 9.65 | -1.23% | |
| 9.74 | 9.85 | 9.70 | 9.77 | +1.77% | |
| 9.84 | 9.86 | 9.60 | 9.60 | -1.23% | |
| 9.82 | 9.84 | 9.65 | 9.72 | -0.51% | |
| 9.60 | 9.88 | 9.60 | 9.77 | +2.84% | |
| 9.50 | 9.63 | 9.43 | 9.50 | 0.00% | |
| 9.57 | 9.70 | 9.42 | 9.50 | -0.73% | |
| 9.41 | 9.90 | 9.41 | 9.57 | +3.01% | |
| 9.33 | 9.51 | 9.20 | 9.29 | +0.76% | |
| 9.44 | 9.50 | 9.21 | 9.22 | -0.65% | |
| 9.55 | 9.59 | 9.11 | 9.28 | -2.83% | |
| 9.78 | 9.78 | 9.44 | 9.55 | -1.24% | |
| 9.97 | 10.05 | 9.61 | 9.67 | -3.01% | |
| 10.09 | 10.10 | 9.86 | 9.97 | -0.30% | |
| 10.09 | 10.10 | 9.95 | 10.00 | +0.50% | |
| 10.06 | 10.06 | 9.93 | 9.95 | +0.30% | |
| 10.01 | 10.15 | 9.90 | 9.92 | -0.90% | |
| 9.98 | 10.18 | 9.94 | 10.01 | +0.10% | |
| 9.97 | 10.19 | 9.95 | 10.00 | +0.30% | |
| 10.01 | 10.20 | 9.96 | 9.97 | -0.50% | |
| 9.82 | 10.17 | 9.60 | 10.02 | +1.83% | |
| 10.19 | 10.22 | 9.84 | 9.84 | -2.38% | |
| 10.21 | 10.33 | 9.88 | 10.08 | 0.00% | |
| 10.23 | 10.33 | 10.08 | 10.08 | -1.66% | |
| 10.14 | 10.33 | 10.00 | 10.25 | +2.09% | |
| 10.29 | 10.36 | 10.04 | 10.04 | -1.08% | |
| 10.03 | 10.28 | 10.03 | 10.15 | +0.59% | |
| 10.14 | 10.20 | 10.01 | 10.09 | +1.61% | |
| 9.92 | 10.10 | 9.70 | 9.93 | +0.61% | |
| 9.92 | 10.13 | 9.65 | 9.87 | +2.28% | |
| 9.74 | 9.88 | 9.62 | 9.65 | -0.21% | |
| 9.55 | 9.75 | 9.40 | 9.67 | +1.04% | |
| 10.01 | 10.02 | 9.57 | 9.57 | -3.43% | |
| 10.13 | 10.20 | 9.91 | 9.91 | -2.17% | |
| 9.89 | 10.25 | 9.87 | 10.13 | +5.52% | |
| 9.41 | 9.72 | 9.41 | 9.60 | +1.91% | |
| 9.23 | 9.58 | 9.23 | 9.42 | +2.61% | |
| 9.05 | 9.42 | 9.03 | 9.18 | +1.10% | |
| 8.90 | 9.08 | 8.73 | 9.08 | +4.61% | |
| 8.76 | 8.81 | 8.66 | 8.68 | -0.12% | |
| 8.71 | 8.83 | 8.68 | 8.69 | -0.11% | |
| 8.60 | 8.80 | 8.60 | 8.70 | +0.58% | |
| 8.60 | 8.79 | 8.60 | 8.65 | +0.82% | |
| 8.74 | 8.88 | 8.58 | 8.58 | -1.49% | |
| 8.55 | 9.00 | 8.44 | 8.71 | +1.16% | |
| 8.61 | 8.88 | 8.60 | 8.61 | +1.18% | |
| 8.75 | 8.78 | 8.44 | 8.51 | -0.93% | |
| 8.60 | 8.80 | 8.56 | 8.59 | -0.46% | |
| 8.90 | 9.00 | 8.63 | 8.63 | -2.60% | |
| 9.06 | 9.06 | 8.86 | 8.86 | -0.67% | |
| 9.09 | 9.25 | 8.85 | 8.92 | +0.22% | |
| 9.25 | 9.25 | 8.85 | 8.90 | -1.33% | |
| 9.23 | 9.41 | 8.92 | 9.02 | -1.96% | |
| 9.22 | 9.29 | 9.16 | 9.20 | -0.33% | |
| 9.17 | 9.52 | 9.17 | 9.23 | +0.44% | |
| 9.10 | 9.29 | 9.08 | 9.19 | +0.11% | |
| 9.25 | 9.30 | 9.08 | 9.18 | -1.29% | |
| 9.40 | 9.64 | 9.20 | 9.30 | -0.11% | |
| 9.34 | 9.48 | 9.30 | 9.31 | 0.00% | |
| 9.55 | 9.56 | 9.27 | 9.31 | -0.75% | |
| 9.33 | 9.54 | 9.30 | 9.38 | +1.19% | |
| 9.85 | 9.85 | 9.26 | 9.27 | -4.92% | |
| 9.53 | 9.90 | 9.53 | 9.75 | +2.42% | |
| 9.55 | 9.75 | 9.46 | 9.52 | +0.21% | |
| 9.89 | 9.97 | 9.50 | 9.50 | -3.55% | |
| 10.10 | 10.16 | 9.85 | 9.85 | -3.05% | |
| 10.18 | 10.25 | 10.05 | 10.16 | +0.59% | |
| 10.18 | 10.37 | 10.10 | 10.10 | -0.69% | |
| 10.29 | 10.53 | 10.15 | 10.17 | -0.88% | |
| 10.34 | 10.37 | 10.25 | 10.26 | +0.20% | |
| 10.34 | 10.34 | 10.23 | 10.24 | +0.34% | |
| 10.34 | 10.35 | 10.10 | 10.21 | -0.05% | |
| 10.25 | 10.47 | 10.20 | 10.21 | -0.49% | |
| 10.50 | 10.50 | 10.17 | 10.26 | +0.10% | |
| 10.58 | 10.58 | 10.16 | 10.25 | -1.06% | |
| 10.40 | 10.52 | 10.35 | 10.36 | -0.67% | |
| 10.56 | 10.71 | 10.41 | 10.43 | -2.07% | |
| 10.67 | 10.97 | 10.63 | 10.65 | -0.19% | |
| 10.81 | 10.86 | 10.58 | 10.67 | -1.02% | |
| 10.57 | 10.86 | 10.57 | 10.78 | +3.36% | |
| 10.41 | 10.66 | 10.39 | 10.43 | -0.38% | |
| 10.80 | 10.80 | 10.39 | 10.47 | -2.33% | |
| 10.82 | 10.82 | 10.60 | 10.72 | 0.00% | |
| 10.68 | 10.86 | 10.46 | 10.72 | +2.10% | |
| 10.60 | 10.86 | 10.50 | 10.50 | -0.94% | |
| 10.92 | 10.98 | 10.60 | 10.60 | -3.11% | |
| 10.42 | 10.94 | 10.39 | 10.94 | +5.70% | |
| 10.40 | 10.60 | 10.31 | 10.35 | +0.68% | |
| 10.20 | 10.40 | 10.20 | 10.28 | 0.00% | |
| 10.04 | 10.33 | 9.98 | 10.28 | +2.90% | |
| 9.81 | 10.07 | 9.80 | 9.99 | +2.15% | |
| 9.87 | 9.94 | 9.78 | 9.78 | -0.41% | |
| 9.75 | 9.98 | 9.59 | 9.82 | +1.13% | |
| 9.81 | 10.03 | 9.71 | 9.71 | -0.92% | |
| 9.85 | 9.93 | 9.79 | 9.80 | +0.82% | |
| 9.50 | 9.80 | 9.47 | 9.72 | +3.29% | |
| 9.68 | 9.68 | 9.35 | 9.41 | +1.29% | |
| 9.29 | 9.50 | 9.28 | 9.29 | 0.00% | |
| 9.31 | 9.40 | 9.26 | 9.29 | +0.22% | |
| 9.37 | 9.48 | 9.27 | 9.27 | -1.17% | |
| 9.45 | 9.45 | 9.30 | 9.38 | -0.42% | |
| 9.53 | 9.53 | 9.40 | 9.42 | -0.84% | |
| 9.70 | 9.75 | 9.50 | 9.50 | -2.26% | |
| 9.70 | 9.80 | 9.66 | 9.72 | -0.10% | |
| 9.71 | 9.80 | 9.70 | 9.73 | +0.21% | |
| 9.80 | 9.80 | 9.70 | 9.71 | -0.92% | |
| 9.87 | 9.91 | 9.80 | 9.80 | -0.31% | |
| 9.94 | 9.94 | 9.83 | 9.83 | -0.61% | |
| 9.90 | 9.95 | 9.88 | 9.89 | -0.20% | |
| 9.96 | 10.00 | 9.88 | 9.91 | -0.40% | |
| 10.03 | 10.08 | 9.91 | 9.95 | -0.30% | |
| 9.97 | 10.00 | 9.93 | 9.98 | +0.50% | |
| 9.98 | 9.98 | 9.93 | 9.93 | -0.40% | |
| 10.02 | 10.10 | 9.93 | 9.97 | +0.30% | |
| 10.08 | 10.14 | 9.94 | 9.94 | -0.20% | |
| 9.99 | 10.05 | 9.94 | 9.96 | +1.32% | |
| 9.90 | 9.97 | 9.83 | 9.83 | -0.41% | |
| 9.93 | 10.18 | 9.80 | 9.87 | -1.00% | |
| 10.03 | 10.14 | 9.95 | 9.97 | -0.75% | |
| 9.90 | 10.12 | 9.90 | 10.05 | +2.50% | |
| 9.86 | 10.21 | 9.80 | 9.80 | -0.81% | |
| 9.85 | 10.04 | 9.77 | 9.88 | +0.20% | |
| 9.70 | 9.92 | 9.69 | 9.86 | +1.39% | |
| 9.90 | 9.93 | 9.73 | 9.73 | -1.27% | |
| 9.95 | 10.00 | 9.77 | 9.85 | +1.44% | |
| 9.81 | 9.84 | 9.69 | 9.71 | -0.61% | |
| 9.71 | 9.93 | 9.70 | 9.77 | +1.77% | |
| 9.78 | 9.93 | 9.50 | 9.60 | +0.42% | |
| 9.40 | 9.86 | 9.33 | 9.56 | +2.25% | |
| 9.30 | 9.48 | 9.27 | 9.35 | +0.86% | |
| 9.26 | 9.29 | 9.24 | 9.27 | +0.11% | |
| 9.22 | 9.35 | 9.21 | 9.26 | +0.22% | |
| 9.40 | 9.43 | 9.24 | 9.24 | -0.11% | |
| 9.25 | 9.34 | 9.25 | 9.25 | +0.54% | |
| 9.16 | 9.32 | 9.15 | 9.20 | +0.77% | |
| 9.09 | 9.37 | 9.09 | 9.13 | +0.55% | |
| 9.08 | 9.28 | 8.90 | 9.08 | +2.95% | |
| 9.00 | 9.25 | 8.81 | 8.82 | -1.78% | |
| 9.11 | 9.11 | 8.95 | 8.98 | +0.90% | |
| 9.14 | 9.14 | 8.88 | 8.90 | -1.11% | |
| 9.10 | 9.20 | 9.00 | 9.00 | -0.77% | |
| 9.38 | 9.38 | 9.07 | 9.07 | -2.89% | |
| 9.26 | 9.48 | 8.91 | 9.34 | +0.54% | |
| 9.48 | 9.50 | 9.15 | 9.29 | -1.90% | |
| 8.80 | 9.49 | 8.80 | 9.47 | +6.76% | |
| 8.27 | 9.02 | 8.27 | 8.87 | +8.57% | |
| 7.95 | 8.24 | 7.92 | 8.17 | +2.64% | |
| 7.93 | 8.02 | 7.93 | 7.96 | +0.38% | |
| 7.90 | 7.95 | 7.90 | 7.93 | +0.13% | |
| 7.93 | 7.93 | 7.92 | 7.92 | 0.00% | |
| 7.80 | 7.93 | 7.80 | 7.92 | +1.67% | |
| 7.80 | 7.87 | 7.76 | 7.79 | +0.39% | |
| 7.90 | 7.90 | 7.76 | 7.76 | -2.39% | |
| 7.90 | 8.00 | 7.90 | 7.95 | +0.25% | |
| 7.85 | 7.99 | 7.85 | 7.93 | +0.76% | |
| 7.85 | 7.87 | 7.84 | 7.87 | +0.51% | |
| 7.90 | 7.96 | 7.76 | 7.83 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FNWB chart for longer ranges.