NasdaqGM - Delayed Quote • USD
First Northwest Bancorp (FNWB)
At close: April 23 at 4:00 PM EDT
After hours: April 23 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 11.06 | 11.35 | 10.67 | 10.74 | 10.74 | 9,400 |
Apr 22, 2024 | 10.93 | 10.94 | 10.64 | 10.64 | 10.64 | 19,300 |
Apr 19, 2024 | 10.49 | 10.61 | 10.30 | 10.60 | 10.60 | 12,500 |
Apr 18, 2024 | 10.40 | 10.62 | 10.03 | 10.25 | 10.25 | 18,200 |
Apr 17, 2024 | 11.69 | 11.69 | 10.42 | 10.43 | 10.43 | 14,000 |
Apr 16, 2024 | 11.52 | 11.63 | 11.41 | 11.41 | 11.41 | 3,100 |
Apr 15, 2024 | 11.50 | 11.63 | 11.46 | 11.62 | 11.62 | 5,400 |
Apr 12, 2024 | 11.92 | 12.27 | 11.50 | 11.60 | 11.60 | 33,700 |
Apr 11, 2024 | 13.17 | 13.17 | 11.96 | 12.01 | 12.01 | 16,000 |
Apr 10, 2024 | 14.64 | 14.72 | 13.21 | 13.21 | 13.21 | 17,500 |
Apr 9, 2024 | 15.15 | 15.29 | 14.87 | 14.90 | 14.90 | 28,500 |
Apr 8, 2024 | 15.20 | 15.35 | 15.15 | 15.26 | 15.26 | 11,500 |
Apr 5, 2024 | 15.15 | 15.30 | 15.05 | 15.28 | 15.28 | 12,700 |
Apr 4, 2024 | 15.33 | 15.50 | 15.15 | 15.29 | 15.29 | 15,400 |
Apr 3, 2024 | 15.75 | 15.75 | 15.40 | 15.40 | 15.40 | 8,200 |
Apr 2, 2024 | 15.62 | 15.85 | 15.62 | 15.65 | 15.65 | 4,700 |
Apr 1, 2024 | 15.69 | 15.78 | 15.62 | 15.78 | 15.78 | 7,700 |
Mar 28, 2024 | 15.78 | 15.87 | 15.65 | 15.65 | 15.65 | 6,900 |
Mar 27, 2024 | 15.56 | 15.90 | 15.56 | 15.67 | 15.67 | 9,500 |
Mar 26, 2024 | 15.75 | 15.75 | 15.52 | 15.60 | 15.60 | 5,300 |
Mar 25, 2024 | 15.49 | 15.68 | 15.45 | 15.65 | 15.65 | 7,300 |
Mar 22, 2024 | 15.60 | 15.60 | 15.40 | 15.56 | 15.56 | 8,900 |
Mar 21, 2024 | 15.58 | 15.80 | 15.55 | 15.55 | 15.55 | 31,800 |
Mar 20, 2024 | 15.26 | 15.57 | 15.25 | 15.57 | 15.57 | 12,100 |
Mar 19, 2024 | 15.42 | 15.52 | 15.30 | 15.32 | 15.32 | 22,200 |
Mar 18, 2024 | 15.44 | 15.54 | 15.36 | 15.45 | 15.45 | 12,500 |
Mar 15, 2024 | 15.57 | 15.59 | 15.44 | 15.55 | 15.55 | 48,600 |
Mar 14, 2024 | 15.58 | 15.58 | 15.34 | 15.46 | 15.46 | 4,100 |
Mar 13, 2024 | 15.40 | 15.60 | 15.30 | 15.46 | 15.46 | 38,400 |
Mar 12, 2024 | 15.79 | 15.79 | 15.44 | 15.51 | 15.51 | 10,400 |
Mar 11, 2024 | 15.61 | 15.85 | 15.60 | 15.70 | 15.70 | 6,000 |
Mar 8, 2024 | 15.79 | 15.79 | 15.28 | 15.69 | 15.69 | 21,800 |
Mar 7, 2024 | 15.75 | 15.84 | 15.65 | 15.69 | 15.69 | 8,800 |
Mar 6, 2024 | 15.65 | 16.00 | 15.60 | 15.75 | 15.75 | 17,100 |
Mar 5, 2024 | 15.60 | 15.83 | 15.47 | 15.74 | 15.74 | 17,500 |
Mar 4, 2024 | 15.61 | 15.86 | 15.60 | 15.68 | 15.68 | 9,100 |
Mar 1, 2024 | 15.61 | 15.90 | 15.50 | 15.68 | 15.68 | 12,100 |
Feb 29, 2024 | 15.62 | 16.00 | 15.59 | 15.68 | 15.68 | 25,100 |
Feb 28, 2024 | 15.52 | 15.68 | 15.52 | 15.60 | 15.60 | 13,000 |
Feb 27, 2024 | 15.34 | 15.73 | 15.26 | 15.63 | 15.63 | 8,800 |
Feb 26, 2024 | 15.25 | 15.46 | 15.08 | 15.38 | 15.38 | 37,400 |
Feb 23, 2024 | 15.00 | 15.40 | 14.98 | 15.37 | 15.37 | 10,200 |
Feb 22, 2024 | 15.00 | 15.00 | 14.86 | 15.00 | 15.00 | 14,400 |
Feb 21, 2024 | 14.72 | 15.00 | 14.72 | 14.91 | 14.91 | 14,500 |
Feb 20, 2024 | 14.87 | 14.93 | 14.61 | 14.72 | 14.72 | 94,100 |
Feb 16, 2024 | 14.52 | 14.98 | 14.51 | 14.82 | 14.82 | 10,500 |
Feb 15, 2024 | 14.39 | 14.87 | 14.35 | 14.72 | 14.72 | 12,500 |
Feb 14, 2024 | 14.01 | 14.29 | 13.97 | 14.27 | 14.27 | 11,500 |
Feb 13, 2024 | 13.91 | 14.14 | 13.75 | 14.00 | 14.00 | 72,700 |
Feb 12, 2024 | 13.80 | 14.28 | 13.80 | 14.16 | 14.16 | 18,300 |
Feb 9, 2024 | 13.45 | 13.93 | 13.45 | 13.77 | 13.77 | 16,800 |
Feb 8, 2024 | 0.07 Dividend | |||||
Feb 8, 2024 | 13.01 | 13.57 | 13.00 | 13.44 | 13.44 | 57,900 |
Feb 7, 2024 | 13.10 | 13.35 | 12.97 | 13.19 | 13.12 | 11,300 |
Feb 6, 2024 | 13.64 | 13.68 | 13.13 | 13.17 | 13.10 | 11,500 |
Feb 5, 2024 | 13.80 | 13.97 | 13.60 | 13.61 | 13.54 | 15,600 |
Feb 2, 2024 | 14.05 | 14.34 | 13.75 | 13.94 | 13.87 | 27,300 |
Feb 1, 2024 | 14.41 | 14.84 | 14.10 | 14.35 | 14.27 | 9,000 |
Jan 31, 2024 | 14.90 | 14.90 | 14.48 | 14.54 | 14.46 | 3,600 |
Jan 30, 2024 | 15.06 | 15.10 | 14.90 | 14.99 | 14.91 | 4,100 |
Jan 29, 2024 | 15.01 | 15.14 | 14.82 | 15.06 | 14.98 | 4,400 |
Jan 26, 2024 | 14.23 | 14.93 | 14.20 | 14.93 | 14.85 | 8,100 |
Jan 25, 2024 | 13.92 | 14.37 | 13.92 | 14.37 | 14.29 | 8,900 |
Jan 24, 2024 | 14.27 | 14.29 | 14.11 | 14.11 | 14.04 | 2,700 |
Jan 23, 2024 | 14.00 | 14.31 | 14.00 | 14.03 | 13.96 | 7,100 |
Jan 22, 2024 | 13.85 | 14.15 | 13.85 | 14.01 | 13.94 | 11,800 |
Jan 19, 2024 | 13.81 | 14.08 | 13.74 | 13.85 | 13.78 | 16,300 |
Jan 18, 2024 | 13.80 | 14.12 | 13.80 | 13.93 | 13.86 | 11,300 |
Jan 17, 2024 | 13.91 | 14.20 | 13.85 | 13.89 | 13.82 | 15,500 |
Jan 16, 2024 | 14.25 | 14.39 | 14.10 | 14.10 | 14.03 | 15,800 |
Jan 12, 2024 | 14.42 | 14.80 | 14.35 | 14.42 | 14.34 | 9,600 |
Jan 11, 2024 | 14.81 | 15.08 | 14.50 | 14.50 | 14.42 | 10,300 |
Jan 10, 2024 | 15.24 | 15.33 | 14.94 | 14.94 | 14.86 | 5,300 |
Jan 9, 2024 | 15.45 | 15.45 | 15.07 | 15.21 | 15.13 | 10,900 |
Jan 8, 2024 | 15.41 | 15.67 | 15.39 | 15.39 | 15.31 | 9,500 |
Jan 5, 2024 | 15.66 | 15.99 | 15.50 | 15.50 | 15.42 | 15,800 |
Jan 4, 2024 | 15.85 | 16.00 | 15.70 | 15.77 | 15.69 | 16,700 |
Jan 3, 2024 | 15.96 | 16.10 | 15.93 | 16.09 | 16.00 | 3,900 |
Jan 2, 2024 | 15.82 | 16.12 | 15.82 | 16.00 | 15.92 | 8,400 |
Dec 29, 2023 | 15.87 | 15.98 | 15.79 | 15.94 | 15.86 | 11,300 |
Dec 28, 2023 | 15.89 | 15.90 | 15.77 | 15.84 | 15.76 | 12,400 |
Dec 27, 2023 | 15.75 | 15.90 | 15.70 | 15.79 | 15.71 | 24,200 |
Dec 26, 2023 | 15.87 | 15.87 | 15.74 | 15.82 | 15.74 | 10,200 |
Dec 22, 2023 | 15.85 | 15.85 | 15.53 | 15.80 | 15.72 | 15,200 |
Dec 21, 2023 | 15.88 | 15.95 | 15.80 | 15.80 | 15.72 | 4,100 |
Dec 20, 2023 | 15.77 | 15.94 | 15.61 | 15.77 | 15.69 | 10,600 |
Dec 19, 2023 | 15.59 | 15.79 | 15.53 | 15.73 | 15.65 | 20,100 |
Dec 18, 2023 | 15.73 | 15.73 | 15.62 | 15.62 | 15.54 | 6,300 |
Dec 15, 2023 | 15.56 | 15.80 | 15.40 | 15.61 | 15.53 | 21,100 |
Dec 14, 2023 | 15.60 | 15.82 | 15.60 | 15.61 | 15.53 | 9,500 |
Dec 13, 2023 | 15.43 | 15.55 | 15.25 | 15.44 | 15.36 | 8,200 |
Dec 12, 2023 | 15.24 | 15.46 | 15.02 | 15.27 | 15.19 | 15,900 |
Dec 11, 2023 | 15.14 | 15.38 | 15.02 | 15.25 | 15.17 | 10,000 |
Dec 8, 2023 | 15.00 | 15.38 | 14.91 | 15.21 | 15.13 | 9,200 |
Dec 7, 2023 | 14.94 | 15.00 | 14.80 | 14.88 | 14.80 | 5,900 |
Dec 6, 2023 | 14.75 | 14.99 | 14.70 | 14.81 | 14.73 | 12,000 |
Dec 5, 2023 | 14.88 | 14.90 | 14.73 | 14.75 | 14.67 | 7,200 |
Dec 4, 2023 | 14.74 | 14.85 | 14.74 | 14.78 | 14.70 | 9,600 |
Dec 1, 2023 | 14.79 | 14.99 | 14.66 | 14.70 | 14.62 | 15,000 |
Nov 30, 2023 | 14.75 | 14.95 | 14.64 | 14.76 | 14.68 | 8,300 |
Nov 29, 2023 | 14.75 | 14.90 | 14.62 | 14.69 | 14.61 | 15,600 |
Nov 28, 2023 | 14.70 | 14.70 | 14.57 | 14.69 | 14.61 | 5,400 |
Nov 27, 2023 | 14.72 | 14.72 | 14.61 | 14.64 | 14.56 | 12,900 |
Nov 24, 2023 | 14.50 | 14.72 | 14.50 | 14.71 | 14.63 | 11,800 |
Nov 22, 2023 | 14.52 | 14.65 | 14.40 | 14.65 | 14.57 | 11,000 |
Nov 21, 2023 | 14.40 | 14.63 | 13.53 | 14.52 | 14.44 | 16,700 |
Nov 20, 2023 | 14.59 | 14.70 | 14.40 | 14.46 | 14.38 | 12,100 |
Nov 17, 2023 | 14.72 | 14.72 | 14.35 | 14.53 | 14.45 | 16,500 |
Nov 16, 2023 | 14.70 | 14.75 | 14.45 | 14.66 | 14.58 | 5,200 |
Nov 15, 2023 | 14.70 | 14.75 | 14.53 | 14.64 | 14.56 | 11,300 |
Nov 14, 2023 | 14.30 | 14.94 | 14.25 | 14.63 | 14.55 | 17,100 |
Nov 13, 2023 | 13.50 | 14.22 | 13.50 | 14.12 | 14.05 | 15,400 |
Nov 10, 2023 | 13.37 | 13.70 | 13.37 | 13.38 | 13.31 | 7,000 |
Nov 9, 2023 | 0.07 Dividend | |||||
Nov 9, 2023 | 13.25 | 13.37 | 13.14 | 13.27 | 13.20 | 14,000 |
Nov 8, 2023 | 13.05 | 13.28 | 13.05 | 13.25 | 13.11 | 11,900 |
Nov 7, 2023 | 13.03 | 13.27 | 13.03 | 13.13 | 12.99 | 6,400 |
Nov 6, 2023 | 13.08 | 13.27 | 12.92 | 13.16 | 13.02 | 13,400 |
Nov 3, 2023 | 12.94 | 13.29 | 12.77 | 12.89 | 12.75 | 13,300 |
Nov 2, 2023 | 12.68 | 13.05 | 12.55 | 12.75 | 12.62 | 43,300 |
Nov 1, 2023 | 12.92 | 13.08 | 12.54 | 12.67 | 12.54 | 23,400 |
Oct 31, 2023 | 13.11 | 13.11 | 12.65 | 12.99 | 12.85 | 27,200 |
Oct 30, 2023 | 13.19 | 13.33 | 12.95 | 12.99 | 12.85 | 11,800 |
Oct 27, 2023 | 13.01 | 13.20 | 12.93 | 13.03 | 12.89 | 20,800 |
Oct 26, 2023 | 12.80 | 13.27 | 12.78 | 12.90 | 12.76 | 15,200 |
Oct 25, 2023 | 12.52 | 12.58 | 12.10 | 12.43 | 12.30 | 25,500 |
Oct 24, 2023 | 12.17 | 12.34 | 12.01 | 12.29 | 12.16 | 13,100 |
Oct 23, 2023 | 12.45 | 12.48 | 12.06 | 12.33 | 12.20 | 21,500 |
Oct 20, 2023 | 12.56 | 12.56 | 12.26 | 12.46 | 12.33 | 14,500 |
Oct 19, 2023 | 12.40 | 12.80 | 12.40 | 12.66 | 12.53 | 5,000 |
Oct 18, 2023 | 12.74 | 12.74 | 12.61 | 12.66 | 12.53 | 900 |
Oct 17, 2023 | 12.97 | 12.99 | 12.54 | 12.70 | 12.57 | 13,200 |
Oct 16, 2023 | 12.68 | 12.85 | 12.61 | 12.62 | 12.49 | 5,300 |
Oct 13, 2023 | 12.86 | 12.86 | 12.52 | 12.64 | 12.51 | 3,500 |
Oct 12, 2023 | 12.50 | 12.65 | 12.31 | 12.64 | 12.51 | 2,000 |
Oct 11, 2023 | 12.80 | 12.80 | 12.65 | 12.65 | 12.52 | 1,600 |
Oct 10, 2023 | 12.55 | 12.90 | 12.50 | 12.62 | 12.49 | 2,700 |
Oct 9, 2023 | 12.69 | 12.73 | 12.27 | 12.60 | 12.47 | 1,600 |
Oct 6, 2023 | 12.37 | 12.70 | 12.37 | 12.50 | 12.37 | 2,600 |
Oct 5, 2023 | 12.39 | 12.62 | 12.31 | 12.48 | 12.35 | 8,500 |
Oct 4, 2023 | 12.32 | 12.45 | 12.32 | 12.37 | 12.24 | 2,800 |
Oct 3, 2023 | 12.07 | 12.39 | 12.07 | 12.37 | 12.24 | 8,300 |
Oct 2, 2023 | 12.23 | 12.50 | 12.04 | 12.37 | 12.24 | 8,400 |
Sep 29, 2023 | 12.28 | 12.50 | 12.27 | 12.27 | 12.14 | 4,900 |
Sep 28, 2023 | 12.37 | 12.40 | 12.27 | 12.27 | 12.14 | 2,000 |
Sep 27, 2023 | 12.47 | 12.49 | 12.35 | 12.35 | 12.22 | 1,400 |
Sep 26, 2023 | 12.56 | 12.75 | 12.43 | 12.43 | 12.30 | 26,200 |
Sep 25, 2023 | 12.66 | 12.81 | 12.59 | 12.68 | 12.55 | 9,500 |
Sep 22, 2023 | 12.70 | 12.88 | 12.66 | 12.75 | 12.62 | 1,500 |
Sep 21, 2023 | 12.70 | 12.75 | 12.65 | 12.70 | 12.57 | 2,800 |
Sep 20, 2023 | 12.98 | 12.98 | 12.76 | 12.76 | 12.63 | 1,400 |
Sep 19, 2023 | 12.71 | 12.85 | 12.70 | 12.85 | 12.71 | 3,400 |
Sep 18, 2023 | 12.83 | 13.07 | 12.77 | 12.88 | 12.74 | 4,700 |
Sep 15, 2023 | 12.90 | 13.05 | 12.90 | 12.92 | 12.78 | 8,500 |
Sep 14, 2023 | 12.53 | 12.97 | 12.53 | 12.93 | 12.79 | 10,200 |
Sep 13, 2023 | 12.52 | 12.61 | 12.37 | 12.51 | 12.38 | 6,400 |
Sep 12, 2023 | 12.58 | 12.67 | 12.41 | 12.56 | 12.43 | 7,300 |
Sep 11, 2023 | 12.70 | 12.75 | 12.49 | 12.49 | 12.36 | 3,000 |
Sep 8, 2023 | 12.60 | 12.84 | 12.60 | 12.70 | 12.57 | 5,600 |
Sep 7, 2023 | 12.65 | 12.74 | 12.43 | 12.65 | 12.52 | 7,700 |
Sep 6, 2023 | 12.97 | 12.97 | 12.54 | 12.65 | 12.52 | 6,800 |
Sep 5, 2023 | 12.93 | 13.05 | 12.75 | 12.95 | 12.81 | 3,800 |
Sep 1, 2023 | 13.10 | 13.15 | 12.91 | 12.91 | 12.77 | 10,300 |
Aug 31, 2023 | 12.84 | 13.08 | 12.80 | 12.90 | 12.76 | 4,200 |
Aug 30, 2023 | 12.79 | 12.90 | 12.79 | 12.88 | 12.74 | 4,400 |
Aug 29, 2023 | 12.61 | 13.02 | 12.61 | 12.94 | 12.80 | 17,600 |
Aug 28, 2023 | 12.70 | 12.85 | 12.60 | 12.65 | 12.52 | 5,500 |
Aug 25, 2023 | 12.77 | 12.81 | 12.48 | 12.70 | 12.57 | 8,700 |
Aug 24, 2023 | 12.65 | 12.90 | 12.60 | 12.70 | 12.57 | 4,300 |
Aug 23, 2023 | 12.70 | 12.85 | 12.70 | 12.70 | 12.57 | 3,200 |
Aug 22, 2023 | 12.78 | 13.09 | 12.60 | 12.74 | 12.61 | 6,200 |
Aug 21, 2023 | 12.80 | 12.88 | 12.74 | 12.74 | 12.61 | 5,000 |
Aug 18, 2023 | 12.96 | 13.00 | 12.76 | 12.85 | 12.71 | 14,000 |
Aug 17, 2023 | 12.95 | 13.00 | 12.81 | 12.81 | 12.67 | 3,600 |
Aug 16, 2023 | 12.80 | 13.05 | 12.80 | 12.95 | 12.81 | 8,300 |
Aug 15, 2023 | 12.92 | 13.05 | 12.67 | 12.91 | 12.77 | 22,600 |
Aug 14, 2023 | 13.09 | 13.17 | 12.92 | 12.92 | 12.78 | 3,800 |
Aug 11, 2023 | 13.15 | 13.15 | 13.05 | 13.05 | 12.91 | 800 |
Aug 10, 2023 | 0.07 Dividend | |||||
Aug 10, 2023 | 13.37 | 13.37 | 13.05 | 13.05 | 12.91 | 18,000 |
Aug 9, 2023 | 13.15 | 13.42 | 13.12 | 13.12 | 12.91 | 2,700 |
Aug 8, 2023 | 13.32 | 13.40 | 13.10 | 13.19 | 12.98 | 12,300 |
Aug 7, 2023 | 13.34 | 13.50 | 13.25 | 13.25 | 13.04 | 11,100 |
Aug 4, 2023 | 13.66 | 13.69 | 13.38 | 13.39 | 13.18 | 16,600 |
Aug 3, 2023 | 13.30 | 13.62 | 13.25 | 13.35 | 13.14 | 32,700 |
Aug 2, 2023 | 13.38 | 13.48 | 13.17 | 13.31 | 13.10 | 8,800 |
Aug 1, 2023 | 13.35 | 13.50 | 13.00 | 13.31 | 13.10 | 176,600 |
Jul 31, 2023 | 13.54 | 13.91 | 13.24 | 13.60 | 13.38 | 10,100 |
Jul 28, 2023 | 12.85 | 13.68 | 12.85 | 13.57 | 13.36 | 91,000 |
Jul 27, 2023 | 12.77 | 13.16 | 12.29 | 13.09 | 12.88 | 57,600 |
Jul 26, 2023 | 12.74 | 13.30 | 12.73 | 13.09 | 12.88 | 5,900 |
Jul 25, 2023 | 12.85 | 13.37 | 12.85 | 12.96 | 12.75 | 67,500 |
Jul 24, 2023 | 12.70 | 13.03 | 12.70 | 12.98 | 12.77 | 14,100 |
Jul 21, 2023 | 12.78 | 12.91 | 12.78 | 12.87 | 12.67 | 5,900 |
Jul 20, 2023 | 12.44 | 12.94 | 12.44 | 12.86 | 12.66 | 1,300 |
Jul 19, 2023 | 12.48 | 13.00 | 12.48 | 12.58 | 12.38 | 4,300 |
Jul 18, 2023 | 12.38 | 12.50 | 12.16 | 12.42 | 12.22 | 6,200 |
Jul 17, 2023 | 11.81 | 12.16 | 11.81 | 12.01 | 11.82 | 3,900 |
Jul 14, 2023 | 11.86 | 12.03 | 11.86 | 11.95 | 11.76 | 3,900 |
Jul 13, 2023 | 12.00 | 12.00 | 11.66 | 11.86 | 11.67 | 29,900 |
Jul 12, 2023 | 11.95 | 11.95 | 11.60 | 11.80 | 11.61 | 7,800 |
Jul 11, 2023 | 11.21 | 11.55 | 11.21 | 11.46 | 11.28 | 5,400 |
Jul 10, 2023 | 11.36 | 11.36 | 11.21 | 11.25 | 11.07 | 5,000 |
Jul 7, 2023 | 11.06 | 11.25 | 11.06 | 11.15 | 10.97 | 6,400 |
Jul 6, 2023 | 11.22 | 11.34 | 11.06 | 11.13 | 10.95 | 18,300 |
Jul 5, 2023 | 11.40 | 11.62 | 11.18 | 11.18 | 11.00 | 15,600 |
Jul 3, 2023 | 11.40 | 11.45 | 11.33 | 11.43 | 11.25 | 1,200 |
Jun 30, 2023 | 11.38 | 11.49 | 11.10 | 11.38 | 11.20 | 7,800 |
Jun 29, 2023 | 11.27 | 11.39 | 11.24 | 11.36 | 11.18 | 1,000 |
Jun 28, 2023 | 11.28 | 11.28 | 10.98 | 11.11 | 10.93 | 9,000 |
Jun 27, 2023 | 11.34 | 11.34 | 11.00 | 11.16 | 10.98 | 4,800 |
Jun 26, 2023 | 11.12 | 11.22 | 11.04 | 11.06 | 10.88 | 13,900 |
Jun 23, 2023 | 10.95 | 11.07 | 10.80 | 10.98 | 10.81 | 14,900 |
Jun 22, 2023 | 11.01 | 11.14 | 10.80 | 11.04 | 10.87 | 11,500 |
Jun 21, 2023 | 11.01 | 11.20 | 10.82 | 11.04 | 10.87 | 8,700 |
Jun 20, 2023 | 11.21 | 11.40 | 11.00 | 11.03 | 10.86 | 14,800 |
Jun 16, 2023 | 11.35 | 11.42 | 11.10 | 11.10 | 10.92 | 12,400 |
Jun 15, 2023 | 11.26 | 11.64 | 11.26 | 11.40 | 11.22 | 8,900 |
Jun 14, 2023 | 11.54 | 11.78 | 11.44 | 11.50 | 11.32 | 6,000 |
Jun 13, 2023 | 11.56 | 11.65 | 11.53 | 11.53 | 11.35 | 5,200 |
Jun 12, 2023 | 11.75 | 11.77 | 11.50 | 11.61 | 11.43 | 5,400 |
Jun 9, 2023 | 11.93 | 11.93 | 11.51 | 11.77 | 11.58 | 19,900 |
Jun 8, 2023 | 11.81 | 11.90 | 11.73 | 11.85 | 11.66 | 8,300 |
Jun 7, 2023 | 11.78 | 12.20 | 11.34 | 11.78 | 11.59 | 73,400 |
Jun 6, 2023 | 12.15 | 12.36 | 11.71 | 11.85 | 11.66 | 6,200 |
Jun 5, 2023 | 12.45 | 12.69 | 11.56 | 11.85 | 11.66 | 53,000 |
Jun 2, 2023 | 12.41 | 12.70 | 12.35 | 12.51 | 12.31 | 6,800 |
Jun 1, 2023 | 11.16 | 12.50 | 11.16 | 12.33 | 12.13 | 25,300 |
May 31, 2023 | 11.02 | 11.38 | 11.02 | 11.22 | 11.04 | 2,000 |
May 30, 2023 | 11.18 | 11.49 | 11.15 | 11.19 | 11.01 | 7,900 |
May 26, 2023 | 11.04 | 11.50 | 11.04 | 11.25 | 11.07 | 5,900 |
May 25, 2023 | 10.97 | 11.27 | 10.82 | 10.98 | 10.81 | 5,700 |
May 24, 2023 | 10.55 | 11.38 | 10.55 | 10.99 | 10.82 | 3,000 |
May 23, 2023 | 10.70 | 10.70 | 10.49 | 10.58 | 10.41 | 3,700 |
May 22, 2023 | 10.65 | 10.95 | 10.40 | 10.50 | 10.33 | 30,000 |
May 19, 2023 | 10.65 | 10.80 | 10.52 | 10.52 | 10.35 | 3,600 |
May 18, 2023 | 10.68 | 11.00 | 10.51 | 10.55 | 10.38 | 11,700 |
May 17, 2023 | 10.32 | 10.63 | 10.25 | 10.54 | 10.37 | 8,600 |
May 16, 2023 | 10.60 | 10.60 | 10.30 | 10.32 | 10.16 | 3,600 |
May 15, 2023 | 10.60 | 10.61 | 10.25 | 10.27 | 10.11 | 5,300 |
May 12, 2023 | 10.39 | 10.67 | 10.00 | 10.25 | 10.09 | 18,300 |
May 11, 2023 | 0.07 Dividend | |||||
May 11, 2023 | 10.53 | 10.87 | 10.23 | 10.27 | 10.10 | 5,400 |
May 10, 2023 | 11.04 | 11.04 | 10.56 | 10.67 | 10.43 | 12,100 |
May 9, 2023 | 11.10 | 11.11 | 10.75 | 10.83 | 10.59 | 6,700 |
May 8, 2023 | 10.93 | 11.20 | 10.77 | 10.91 | 10.67 | 9,500 |
May 5, 2023 | 10.45 | 10.98 | 10.45 | 10.68 | 10.44 | 6,700 |
May 4, 2023 | 10.54 | 10.70 | 9.94 | 10.32 | 10.09 | 62,800 |
May 3, 2023 | 10.47 | 10.80 | 10.35 | 10.63 | 10.39 | 38,600 |
May 2, 2023 | 11.70 | 11.70 | 10.21 | 10.52 | 10.29 | 33,300 |
May 1, 2023 | 12.29 | 12.38 | 11.62 | 11.62 | 11.36 | 22,200 |
Apr 28, 2023 | 12.08 | 12.52 | 12.08 | 12.34 | 12.06 | 27,900 |
Apr 27, 2023 | 12.11 | 12.21 | 12.00 | 12.20 | 11.93 | 7,300 |
Apr 26, 2023 | 12.29 | 12.38 | 11.90 | 12.20 | 11.93 | 5,000 |
Apr 25, 2023 | 12.25 | 12.40 | 12.12 | 12.27 | 12.00 | 19,700 |
Apr 24, 2023 | 12.23 | 12.45 | 12.09 | 12.33 | 12.06 | 27,500 |
Related Tickers
FMBH First Mid Bancshares, Inc.
31.64
+1.64%
OBK Origin Bancorp, Inc.
29.68
+1.75%
CBAN Colony Bankcorp, Inc.
10.80
+0.93%
HTBI HomeTrust Bancshares, Inc.
25.24
+1.65%
HFWA Heritage Financial Corporation
18.63
+2.81%
FRST Primis Financial Corp.
10.95
+0.97%
FNCB FNCB Bancorp, Inc.
5.58
+1.27%
PVBC Provident Bancorp, Inc.
8.11
+3.58%
CZWI Citizens Community Bancorp, Inc.
10.81
+2.66%
FSFG First Savings Financial Group, Inc.
15.90
+2.19%