Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	FFNW	20.33	20.46	20.30	20.40	0.09	22,536	371	19.19	20.50
2024-05-02	Q	FFNW	20.30	20.38	20.21	20.31	0.14	36,839	440	19.19	22.25
2024-05-01	Q	FFNW	20.30	20.40	20.15	20.17	-0.20	61,425	1,046	19.19	20.46
2024-04-30	Q	FFNW	20.46	20.46	20.32	20.37	-0.05	40,464	428	19.19	20.80
2024-04-29	Q	FFNW	20.48	20.53	20.41	20.42	-0.06	20,328	284	20.40	22.57
2024-04-26	Q	FFNW	20.52	20.585	20.44	20.48	-0.02	35,942	388	20.05	22.57
2024-04-25	Q	FFNW	20.44	20.57	20.35	20.50		51,894	643	20.45	22.57
2024-04-24	Q	FFNW	20.40	20.57	20.40	20.50	-0.01	36,174	483	20.45	22.54
2024-04-23	Q	FFNW	20.31	20.59	20.31	20.51	0.14	66,025	685	20.04	22.57
2024-04-22	Q	FFNW	20.35	20.59	20.35	20.37	0.01	37,717	540	20.03	22.55
2024-04-19	Q	FFNW	20.35	20.42	20.30	20.36	0.03	28,684	618	20.32	22.49
2024-04-18	Q	FFNW	20.31	20.42	20.31	20.33	-0.04	23,459	416	20.01	20.45
2024-04-17	Q	FFNW	20.33	20.53	20.30	20.37	-0.03	34,605	484	20.00	22.36
2024-04-16	Q	FFNW	20.36	20.505	20.30	20.40	-0.04	36,661	509	20.00	22.25
2024-04-15	Q	FFNW	20.38	20.55	20.35	20.45	0.07	33,098	451	20.35	22.57
2024-04-12	Q	FFNW	20.36	20.55	20.33	20.38	-0.16	32,001	383	19.93	20.44
2024-04-11	Q	FFNW	20.33	20.59	20.33	20.54	0.12	36,948	761	20.00	22.56
2024-04-10	Q	FFNW	20.38	20.49	20.31	20.42	0.02	33,272	513	20.41	20.65
2024-04-09	Q	FFNW	20.45	20.55	20.40	20.40	-0.08	31,846	374	20.00	22.56
2024-04-08	Q	FFNW	20.585	20.59	20.47	20.48	-0.06	10,009	210	20.00	20.80
2024-04-05	Q	FFNW	20.43	20.59	20.39	20.54	0.17	14,823	309	18.20	20.79
2024-04-04	Q	FFNW	20.49	20.62	20.37	20.37	-0.11	27,428	372	20.00	22.56
2024-04-03	Q	FFNW	20.6701	20.77	20.47	20.48	-0.09	15,735	311	20.40	22.53
2024-04-02	Q	FFNW	20.75	20.87	20.50	20.57	-0.12	39,452	357	18.82	20.85
2024-04-01	Q	FFNW	20.40	20.73	20.40	20.69	0.13	32,779	291	20.40	20.99
2024-03-29	Q	FFNW	20.73	20.89	20.56	20.56	-0.05	0	0	20.40	20.80
2024-03-28	Q	FFNW	20.73	20.89	20.56	20.56	-0.05	41,788	539	20.40	20.80
2024-03-27	Q	FFNW	20.53	20.81	20.53	20.61	0.05	29,521	456	20.40	20.79
2024-03-26	Q	FFNW	20.5132	20.675	20.5132	20.56	0.11	18,989	332	20.53	20.79
2024-03-25	Q	FFNW	20.67	20.79	20.45	20.45	-0.12	16,689	309	20.40	22.58
2024-03-22	Q	FFNW	20.76	20.76	20.55	20.57	-0.04	15,636	382	20.45	22.58
2024-03-21	Q	FFNW	20.81	20.85	20.52	20.61	-0.17	27,153	367	20.60	20.79
2024-03-20	Q	FFNW	20.50	20.90	20.36	20.78	0.34	28,104	866	20.65	20.89
2024-03-19	Q	FFNW	20.40	20.63	20.33	20.44	0.09	25,365	413	20.00	20.60
2024-03-18	Q	FFNW	20.49	20.58	20.35	20.35	-0.27	36,386	854	19.19	20.70
2024-03-15	Q	FFNW	20.1202	20.66	20.1202	20.62	0.50	42,200	410	19.90	22.41
2024-03-14	Q	FFNW	20.60	20.60	20.10	20.12	-0.32	37,434	421	19.90	20.56
2024-03-13	Q	FFNW	20.80	20.81	20.57	20.57	-0.18	30,512	328	20.50	20.70
2024-03-12	Q	FFNW	20.71	20.835	20.6415	20.75	0.10	14,923	282	20.65	21.00
2024-03-11	Q	FFNW	20.83	20.835	20.65	20.65	-0.14	20,364	323	20.50	20.71
2024-03-08	Q	FFNW	20.82	20.90	20.65	20.79	-0.09	17,547	322	20.20	21.19
2024-03-07	Q	FFNW	20.705	20.88	20.69	20.88	0.20	18,016	471	20.55	22.78
2024-03-06	Q	FFNW	20.80	20.88	20.61	20.68	0.11	25,125	513	20.50	22.78
2024-03-05	Q	FFNW	20.85	20.91	20.55	20.57	-0.18	61,722	607	20.50	22.68
2024-03-04	Q	FFNW	20.73	20.8225	20.71	20.75	-0.06	19,500	452	20.50	20.99
2024-03-01	Q	FFNW	20.80	20.85	20.70	20.81	0.09	29,771	398	20.65	22.58
2024-02-29	Q	FFNW	20.74	20.765	20.665	20.72	0.06	21,176	172	20.50	22.66
2024-02-28	Q	FFNW	20.85	20.89	20.66	20.66	-0.19	28,414	503	20.50	20.89
2024-02-27	Q	FFNW	20.85	20.97	20.85	20.85	-0.01	33,096	606	20.50	22.78
2024-02-26	Q	FFNW	20.8914	20.94	20.85	20.86	-0.01	17,606	449	20.85	22.85
2024-02-23	Q	FFNW	20.99	20.99	20.87	20.87	-0.10	22,938	401	20.85	21.15
2024-02-22	Q	FFNW	20.86	21.00	20.85	20.97	0.11	22,295	476	20.86	21.15
2024-02-21	Q	FFNW	20.87	20.95	20.85	20.86	0.01	19,943	328	20.60	23.05
2024-02-20	Q	FFNW	20.86	20.99	20.85	20.85	-0.08	25,037	514	20.60	21.14
2024-02-19	Q	FFNW	20.80	20.97	20.80	20.93	0.38	0	0	20.60	22.77
2024-02-16	Q	FFNW	20.80	20.97	20.80	20.93	0.38	19,110	270	20.60	22.77
2024-02-15	Q	FFNW	20.80	20.985	20.55	20.55	-0.30	27,651	363	20.50	22.68
2024-02-14	Q	FFNW	20.83	20.985	20.83	20.85	0.10	35,606	325	20.61	23.00
2024-02-13	Q	FFNW	20.85	20.985	20.75	20.75	-0.05	21,232	274	20.61	21.11
2024-02-12	Q	FFNW	20.56	20.93	20.56	20.80	0.15	17,930	336	20.61	33.32
2024-02-09	Q	FFNW	20.65	20.755	20.63	20.65	0.04	11,954	378	20.61	22.53
2024-02-08	Q	FFNW	20.68	20.785	20.59	20.61	-0.06	23,815	541	20.50	22.62
2024-02-07	Q	FFNW	20.71	20.965	20.63	20.67	-0.13	27,188	463	20.50	22.88