XNAS
Datos históricos de First Northwest Bancorp
First Northwest Bancorp · FNWB
$9.80
▼ -0.03 (-0.31%)
Última operación · 11/10/2026, 21:44:48 UTC
- Variación en el periodo
- +24.9%
- Máximo
- US$12.52
- 17 de julio de 2026
- Mínimo
- US$7.76
- 16 de octubre de 2025
- Volumen medio diario
- 0.03 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 9.73 | 9.98 | 9.55 | 9.83 | +1.24% | 52,738.025 |
| 8 oct 2026 | 9.59 | 9.87 | 9.52 | 9.71 | +1.46% | 34,634.65 |
| 7 oct 2026 | 9.65 | 9.68 | 9.45 | 9.57 | −1.44% | 30,140.65 |
| 6 oct 2026 | 9.99 | 9.99 | 9.66 | 9.71 | −1.37% | 29,671.156 |
| 5 oct 2026 | 10.00 | 10.02 | 9.79 | 9.85 | −1.06% | 46,570.673 |
| 2 oct 2026 | 10.00 | 10.10 | 9.95 | 9.95 | −0.50% | 33,662.406 |
| 1 oct 2026 | 10.00 | 10.09 | 9.81 | 10.00 | −0.10% | 60,410.54 |
| 30 sep 2026 | 10.03 | 10.25 | 9.97 | 10.01 | 0.00% | 24,351.54 |
| 29 sep 2026 | 10.07 | 10.15 | 9.88 | 10.01 | −0.30% | 20,442.041 |
| 28 sep 2026 | 10.12 | 10.19 | 10.01 | 10.04 | −0.10% | 16,845.54 |
| 25 sep 2026 | 10.09 | 10.36 | 10.05 | 10.05 | 0.00% | 21,571.54 |
| 24 sep 2026 | 10.12 | 10.16 | 10.00 | 10.05 | 0.00% | 21,499.389 |
| 23 sep 2026 | 10.27 | 10.31 | 10.05 | 10.05 | −1.76% | 20,138.54 |
| 22 sep 2026 | 10.28 | 10.35 | 10.15 | 10.23 | +0.20% | 46,926.224 |
| 21 sep 2026 | 10.34 | 10.38 | 10.21 | 10.21 | −1.45% | 30,785.54 |
| 18 sep 2026 | 9.98 | 10.37 | 9.91 | 10.36 | +4.02% | 50,368.527 |
| 17 sep 2026 | 10.03 | 10.06 | 9.95 | 9.96 | +0.30% | 30,405.451 |
| 16 sep 2026 | 10.30 | 10.35 | 9.85 | 9.93 | −2.93% | 40,891.54 |
| 15 sep 2026 | 10.28 | 10.49 | 10.20 | 10.23 | −0.49% | 18,061.54 |
| 14 sep 2026 | 10.50 | 10.77 | 10.14 | 10.28 | −1.63% | 88,919.325 |
| 11 sep 2026 | 10.76 | 10.87 | 10.45 | 10.45 | −2.11% | 40,559.54 |
| 10 sep 2026 | 10.71 | 10.94 | 10.65 | 10.68 | −0.14% | 15,318.05 |
| 9 sep 2026 | 10.89 | 10.93 | 10.67 | 10.69 | −1.75% | 36,365.54 |
| 8 sep 2026 | 11.02 | 11.14 | 10.88 | 10.88 | −1.09% | 13,640.54 |
| 4 sep 2026 | 11.15 | 11.15 | 11.00 | 11.00 | −0.81% | 16,244.54 |
| 3 sep 2026 | 11.15 | 11.24 | 11.09 | 11.09 | +0.09% | 23,576.737 |
| 2 sep 2026 | 11.20 | 11.40 | 11.08 | 11.08 | −0.18% | 27,596.517 |
| 1 sep 2026 | 11.26 | 11.34 | 11.08 | 11.10 | −1.42% | 33,182.54 |
| 31 ago 2026 | 11.36 | 11.36 | 11.20 | 11.26 | −0.88% | 9,896.54 |
| 28 ago 2026 | 11.25 | 11.41 | 11.25 | 11.36 | +1.97% | 11,614.54 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.