Stockscreener 앱 받기
22.47
0.40%
0.09
시간 외 거래:
22.47
First Financial Northwest Inc 주식 (FFNW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $22.62 | $22.42 | $0.20 | 20,120.0 | +0.40% |
| 2024-11-20 | $22.38 | $22.16 | $0.215 | 15,592.0 | +0.58% |
| 2024-11-19 | $22.31 | $22.20 | $0.11 | 8,030.0 | -0.13% |
| 2024-11-18 | $22.32 | $22.15 | $0.165 | 21,018.0 | +0.68% |
| 2024-11-15 | $22.36 | $21.95 | $0.4124 | 14,266.0 | +0.05% |
| 2024-11-14 | $22.15 | $22.01 | $0.1404 | 15,754.0 | +0.14% |
| 2024-11-13 | $22.57 | $22.09 | $0.485 | 13,331.0 | -0.72% |
| 2024-11-12 | $22.61 | $22.20 | $0.41 | 23,351.0 | -0.85% |
| 2024-11-11 | $22.61 | $22.13 | $0.48 | 15,025.0 | +1.91% |
| 2024-11-08 | $22.66 | $21.92 | $0.74 | 39,309.0 | -2.18% |
| 2024-11-07 | $22.90 | $22.40 | $0.50 | 29,184.0 | -1.66% |
| 2024-11-06 | $23.20 | $22.09 | $1.11 | 76,165.0 | +2.14% |
| 2024-11-05 | $22.43 | $22.14 | $0.29 | 21,335.0 | +1.36% |
| 2024-11-04 | $22.40 | $21.82 | $0.58 | 57,930.0 | -0.67% |
| 2024-11-01 | $22.61 | $22.25 | $0.36 | 18,454.0 | -1.07% |
| 2024-10-31 | $22.69 | $22.16 | $0.53 | 47,986.0 | -0.88% |
| 2024-10-30 | $22.71 | $22.43 | $0.285 | 25,698.0 | +0.18% |
| 2024-10-29 | $22.82 | $22.59 | $0.2298 | 15,913.0 | -0.44% |
| 2024-10-28 | $22.99 | $22.66 | $0.33 | 12,547.0 | +0.26% |
| 2024-10-25 | $22.92 | $22.54 | $0.385 | 13,826.0 | +0.13% |
| 2024-10-24 | $22.86 | $22.56 | $0.302 | 15,585.0 | -1.13% |
| 2024-10-23 | $22.93 | $22.71 | $0.215 | 12,740.0 | +1.01% |
First Financial Northwest Inc 주식 (FFNW) 연도별 가격 이력
이 심층 분석에서는 First Financial Northwest Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FFNW 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Financial Northwest Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Financial Northwest Inc 주식 (FFNW) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $23.20 | $21.82 | $1.38 | 408,984.0 | -0.13% |
| 2024-10 | $23.50 | $22.16 | $1.34 | 1,086,509.0 | -0.09% |
| 2024-09 | $22.77 | $22.05 | $0.715 | 541,397.0 | -0.79% |
| 2024-08 | $22.88 | $20.66 | $2.21 | 1,078,482.0 | +5.53% |
| 2024-07 | $22.48 | $20.75 | $1.73 | 877,770.0 | +1.80% |
| 2024-06 | $21.42 | $20.27 | $1.15 | 1,429,933.0 | -0.56% |
| 2024-05 | $21.75 | $20.15 | $1.60 | 558,278.0 | +4.32% |
| 2024-04 | $20.87 | $20.30 | $0.57 | 719,217.0 | -0.92% |
| 2024-03 | $20.91 | $20.10 | $0.81 | 556,767.0 | -0.77% |
| 2024-02 | $21.00 | $20.55 | $0.45 | 453,101.0 | -0.77% |
| 2024-01 | $22.17 | $13.16 | $9.01 | 934,949.0 | +54.90% |
First Financial Northwest Inc 주식 (FFNW) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $13.98 | $11.98 | $2.00 | 155,163.0 | +11.73% |
| 2023-11 | $12.13 | $10.78 | $1.35 | 133,423.0 | +11.30% |
| 2023-10 | $12.83 | $10.09 | $2.74 | 178,453.0 | -14.78% |
| 2023-09 | $12.95 | $12.41 | $0.54 | 112,344.0 | +1.76% |
| 2023-08 | $12.68 | $11.34 | $1.34 | 149,491.0 | +3.31% |
| 2023-07 | $12.29 | $11.06 | $1.23 | 205,574.0 | +6.42% |
| 2023-06 | $11.42 | $10.15 | $1.27 | 302,724.0 | +12.02% |
| 2023-05 | $11.91 | $9.70 | $2.21 | 123,252.0 | -16.46% |
| 2023-04 | $12.85 | $11.25 | $1.60 | 133,983.0 | -4.86% |
| 2023-03 | $15.31 | $12.44 | $2.87 | 290,782.0 | -14.52% |
| 2023-02 | $15.40 | $14.82 | $0.58 | 141,946.0 | -0.73% |
| 2023-01 | $15.37 | $14.47 | $0.8917 | 225,013.0 | +0.47% |
First Financial Northwest Inc 주식 (FFNW) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $15.20 | $14.25 | $0.95 | 132,855.0 | -1.32% |
| 2022-11 | $15.68 | $14.81 | $0.8665 | 87,566.0 | +2.15% |
| 2022-10 | $15.75 | $14.71 | $1.04 | 90,109.0 | +0.13% |
| 2022-09 | $15.66 | $14.66 | $0.9986 | 149,287.0 | -1.46% |
| 2022-08 | $15.89 | $14.84 | $1.05 | 156,728.0 | -2.33% |
| 2022-07 | $15.82 | $14.62 | $1.20 | 118,826.0 | -0.77% |
| 2022-06 | $17.40 | $15.32 | $2.08 | 134,392.0 | -8.05% |
| 2022-05 | $17.05 | $16.07 | $0.98 | 123,708.0 | -1.17% |
| 2022-04 | $17.95 | $16.50 | $1.45 | 114,456.0 | -0.06% |
| 2022-03 | $17.78 | $16.66 | $1.12 | 181,339.0 | +1.72% |
| 2022-02 | $17.25 | $16.60 | $0.65 | 170,473.0 | +1.26% |
| 2022-01 | $17.58 | $16.19 | $1.39 | 133,889.0 | +2.72% |
1.07%
0.10%
자본화:
|
볼륨(24시간):