Premium
First Financial Northwest Inc (FFNW)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.255 | -1.19214586255 | 21.39 | 21.73 | 21 | 16096 | 21.34969427 | CS |
| 4 | -0.025 | -0.118147448015 | 21.16 | 21.73 | 20.48 | 26665 | 21.0849432 | CS |
| 12 | -1.235 | -5.52078676799 | 22.37 | 22.85 | 20.48 | 26134 | 21.64686286 | CS |
| 26 | 0.175 | 0.834923664122 | 20.96 | 23.5 | 20.48 | 35096 | 22.10765525 | CS |
| 52 | 0.365 | 1.75734232065 | 20.77 | 23.5 | 20.1 | 36069 | 21.53976747 | CS |
| 156 | 4.525 | 27.2426249247 | 16.61 | 23.5 | 9.7 | 18095 | 19.41331992 | CS |
| 260 | 5.935 | 39.0460526316 | 15.2 | 23.5 | 7.9001 | 17950 | 16.34322211 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738625700 | 21.135 | -0.01 | -0.02 | 21 | 21.25 | 21 | 13119 |
| 1738366500 | 21.14 | -0.22 | -1.03 | 21.31 | 21.31 | 21.05 | 20846 |
| 1738280100 | 21.36 | -0.25 | -1.16 | 21.73 | 21.73 | 21.32 | 11386 |
| 1738193700 | 21.61 | 0.13 | 0.61 | 21.35 | 21.63 | 21.34 | 19177 |
| 1738107300 | 21.48 | 0.23 | 1.08 | 21.39 | 21.48 | 21.3124 | 15952 |
| 1738020900 | 21.25 | 0.33 | 1.58 | 20.98 | 21.36 | 20.81 | 56324 |
| 1737761700 | 20.92 | 0.05 | 0.24 | 21 | 21 | 20.87 | 14714 |
| 1737675300 | 20.87 | 0 | 0.00 | 20.87 | 20.87 | 20.87 | 0 |
| 1737588900 | 20.87 | -0.37 | -1.74 | 21.16 | 21.16 | 20.87 | 17736 |
| 1737502500 | 21.24 | 0.17 | 0.81 | 20.95 | 21.254 | 20.95 | 52018 |
| 1737156900 | 21.07 | 0.16 | 0.77 | 20.95 | 21.135 | 20.95 | 30471 |
| 1737070500 | 20.91 | -0.07 | -0.33 | 20.89 | 21.06 | 20.85 | 29234 |
| 1736984100 | 20.98 | 0.07 | 0.33 | 20.9 | 21.06 | 20.9 | 34567 |
| 1736897700 | 20.91 | 0.08 | 0.38 | 20.97 | 20.975 | 20.86 | 26676 |
| 1736811300 | 20.83 | 0.24 | 1.17 | 20.48 | 20.855 | 20.48 | 11413 |
| 1736552100 | 20.59 | -0.33 | -1.58 | 20.575 | 20.675 | 20.5 | 21358 |
| 1736379300 | 20.92 | -0.13 | -0.62 | 20.96 | 21.1 | 20.887 | 18069 |
| 1736292900 | 21.05 | -0.07 | -0.33 | 21.16 | 21.26 | 21.05 | 60251 |
| 1736206500 | 21.12 | -0.38 | -1.77 | 21.53 | 21.53 | 21.1 | 33738 |
| 1735947300 | 21.5 | 0.1 | 0.47 | 21.43 | 21.52 | 21.24 | 8723 |
| 1735860900 | 21.4 | -0.3 | -1.38 | 21.74 | 21.77 | 21.12 | 22069 |
| 1735688100 | 21.7 | 0.15 | 0.70 | 21.54 | 21.82 | 21.4299 | 30962 |
| 1735601700 | 21.55 | 0.09 | 0.42 | 21.6 | 21.65 | 21.5 | 22645 |
| 1735342500 | 21.46 | -0.39 | -1.78 | 21.95 | 21.95 | 21.415 | 17126 |
| 1735256100 | 21.85 | 0.56 | 2.63 | 21.39 | 21.895 | 21.21 | 23796 |
| 1735077840 | 21.29 | 0.08 | 0.38 | 21.15 | 21.39 | 20.89 | 14307 |
| 1734996900 | 21.21 | -0.12 | -0.56 | 21.29 | 21.36 | 21.13 | 28232 |
| 1734737700 | 21.33 | 0.04 | 0.19 | 21.36 | 21.43 | 21.21 | 47787 |
| 1734651300 | 21.29 | -0.19 | -0.88 | 21.6 | 21.6 | 21.29 | 54737 |
| 1734564900 | 21.48 | -0.37 | -1.69 | 21.92 | 21.92 | 21.18 | 81349 |
| 1734478500 | 21.85 | -0.26 | -1.18 | 22.1 | 22.18 | 21.72 | 24567 |
| 1734392100 | 22.11 | 0.04 | 0.18 | 22.1 | 22.14 | 22.04 | 42674 |
| 1734132900 | 22.07 | -0.25 | -1.12 | 22.2 | 22.365 | 22.06 | 156548 |
| 1734046500 | 22.32 | -0.11 | -0.49 | 22.28 | 22.38 | 22.1005 | 25782 |
| 1733960100 | 22.43 | 0.12 | 0.54 | 22.3 | 22.69 | 22.3 | 18746 |
| 1733873700 | 22.31 | 0 | 0.00 | 22.2 | 22.57 | 22.2 | 20799 |
| 1733787300 | 22.31 | 0 | 0.00 | 22.25 | 22.5 | 22.25 | 16212 |
| 1733528100 | 22.31 | 0.08 | 0.36 | 22.2 | 22.32 | 22.2 | 20556 |
| 1733441700 | 22.23 | -0.17 | -0.76 | 22.4 | 22.4 | 22.2 | 11459 |
| 1733355300 | 22.4 | 0.1 | 0.45 | 22.49 | 22.49 | 22.2 | 13111 |
| 1733268900 | 22.3 | -0.27 | -1.20 | 22.3301 | 22.43 | 22.21 | 12794 |
| 1733182500 | 22.57 | -0.03 | -0.13 | 22.22 | 22.75 | 22.21 | 12595 |
| 1732917840 | 22.6 | -0.1 | -0.44 | 22.84 | 22.84 | 22.6 | 7024 |
| 1732750500 | 22.7 | 0.03 | 0.13 | 22.66 | 22.85 | 22.62 | 14365 |
| 1732664100 | 22.67 | 0.04 | 0.18 | 22.67 | 22.77 | 22.505 | 12424 |
| 1732577700 | 22.63 | -0.08 | -0.35 | 22.66 | 22.83 | 22.62 | 19523 |
| 1732318500 | 22.71 | 0.24 | 1.07 | 22.27 | 22.75 | 22.27 | 10393 |
| 1732232100 | 22.47 | 0.09 | 0.40 | 22.49 | 22.62 | 22.42 | 20118 |
| 1732145700 | 22.38 | 0.13 | 0.58 | 22.2 | 22.38 | 22.165 | 15850 |
| 1732059300 | 22.25 | -0.03 | -0.13 | 22.26 | 22.31 | 22.2 | 7969 |
| 1731972900 | 22.28 | 0.15 | 0.68 | 22.15 | 22.315 | 22.15 | 21354 |
| 1731713700 | 22.13 | 0.01 | 0.05 | 22.32 | 22.32 | 21.9476 | 13079 |
| 1731627300 | 22.12 | 0.03 | 0.14 | 22.142 | 22.15 | 22.0096 | 16865 |
| 1731540900 | 22.09 | -0.16 | -0.72 | 22.2 | 22.575 | 22.09 | 13723 |
| 1731454500 | 22.25 | -0.19 | -0.85 | 22.37 | 22.61 | 22.2 | 23913 |
| 1731368100 | 22.44 | 0.42 | 1.91 | 22.25 | 22.61 | 22.13 | 15017 |
| 1731108900 | 22.02 | -0.49 | -2.18 | 22.5 | 22.66 | 21.92 | 40190 |
| 1731022500 | 22.51 | -0.38 | -1.66 | 22.74 | 22.9 | 22.4 | 29505 |
| 1730936100 | 22.89 | 0.48 | 2.14 | 22.69 | 23.2 | 22.09 | 76993 |
| 1730849700 | 22.41 | 0.3 | 1.36 | 22.02 | 22.43 | 22.02 | 21456 |
| 1730763300 | 22.11 | -0.15 | -0.67 | 22.36 | 22.4 | 21.82 | 58184 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
