Skip to main content
logo
First Western Financial, Inc. (MYFW)
NASDAQ: MYFW · Real-Time Price · USD
23.99
+0.21 (0.88%)
At close: Mar 13, 2026, 4:00 PM EDT
24.05
+0.06 (0.25%)
After-hours: Mar 13, 2026, 4:02 PM EDT

First Western Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 202623.8924.0823.4023.9923.990.88%19,525
Mar 12, 202623.8724.1123.3223.7823.78-1.94%24,327
Mar 11, 202624.2724.5324.0024.2524.25-0.94%31,614
Mar 10, 202623.6124.5423.2924.4824.483.64%49,289
Mar 9, 202623.8124.0423.1923.6223.62-1.87%21,599
Mar 6, 202624.1624.3123.3924.0724.07-1.67%39,458
Mar 5, 202624.7124.7124.1724.4824.48-2.82%23,273
Mar 4, 202625.0125.3724.5625.1925.190.76%36,745
Mar 3, 202624.6325.3124.6025.0025.00-16,916
Mar 2, 202624.2325.3524.0125.0025.00-1.15%25,549
Feb 27, 202625.1225.6824.4525.2925.29-0.78%44,470
Feb 26, 202626.0026.0025.4625.4925.49-0.47%7,319
Feb 25, 202625.3925.6925.3225.6125.611.43%12,070
Feb 24, 202625.0325.3025.0325.2525.251.00%10,625
Feb 23, 202624.9525.1124.5325.0025.00-1.96%25,456
Feb 20, 202625.4525.9325.3425.5025.50-9,135
Feb 19, 202625.3425.7325.1225.5025.50-0.51%23,062
Feb 18, 202626.1126.2325.0425.6325.63-0.35%43,881
Feb 17, 202626.1926.1925.5625.7225.72-1.04%19,779
Feb 13, 202625.9626.1925.7625.9925.990.89%18,143
Feb 12, 202625.6025.8825.4225.7625.760.63%23,247
Feb 11, 202625.8525.8525.4625.6025.60-1.54%8,852
Feb 10, 202625.8526.1125.8526.0026.00-12,557
Feb 9, 202625.9026.2425.9026.0026.00-0.38%8,722
Feb 6, 202626.5126.5825.9526.1026.100.27%17,289
Feb 5, 202625.7726.2624.7526.0326.030.08%59,891
Feb 4, 202625.6026.4525.6026.0126.011.60%24,038
Feb 3, 202625.4126.0025.0525.6025.60-39,313
Feb 2, 202625.2625.8625.2225.6025.601.79%23,127
Jan 30, 202625.0025.3924.2525.1525.15-0.12%28,294
Jan 29, 202624.9225.4724.7825.1825.182.36%13,035
Jan 28, 202624.9524.9524.3724.6024.60-1.91%26,834
Jan 27, 202625.4725.4724.5725.0825.08-2.07%43,182
Jan 26, 202624.4425.6123.5625.6125.613.14%34,508
Jan 23, 202626.7726.7724.3224.8324.83-8.81%71,808
Jan 22, 202627.2827.3027.0627.2327.23-0.15%11,474
Jan 21, 202626.2427.2926.2427.2727.273.37%21,388
Jan 20, 202626.3226.8225.7426.3826.38-1.09%37,731
Jan 16, 202626.6526.8226.1526.6726.67-0.15%17,110
Jan 15, 202625.5826.9825.5826.7126.710.53%15,997
Jan 14, 202625.9626.5725.7826.5726.57-0.04%16,358
Jan 13, 202628.0028.0025.3626.5826.580.34%11,800
Jan 12, 202626.6827.0025.8726.4926.490.23%11,336
Jan 9, 202626.4626.9026.3026.4326.43-0.26%29,902
Jan 8, 202625.8226.5725.8226.5026.502.20%37,304
Jan 7, 202626.0626.1025.8925.9325.93-0.27%13,049
Jan 6, 202626.0026.2525.4926.0026.00-0.23%18,522
Jan 5, 202626.6227.1526.0626.0626.06-2.21%50,196
Jan 2, 202626.9327.0025.9526.6526.65-0.60%55,616
Dec 31, 202525.7528.0025.7126.8126.814.93%105,888