First Western Financial, Inc. (MYFW)
NASDAQ: MYFW · Real-Time Price · USD
19.12
-1.41 (-6.87%)
Oct 25, 2024, 4:00 PM EDT - Market closed
First Western Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 20.99 | 21.10 | 20.07 | 20.53 | 20.53 | -2.38% | 40,748 |
| Oct 23, 2024 | 20.60 | 21.05 | 20.60 | 21.03 | 21.03 | 1.01% | 25,662 |
| Oct 22, 2024 | 21.00 | 21.07 | 20.72 | 20.82 | 20.82 | -1.09% | 24,835 |
| Oct 21, 2024 | 21.09 | 21.40 | 20.89 | 21.05 | 21.05 | -0.52% | 15,573 |
| Oct 18, 2024 | 21.74 | 21.74 | 21.16 | 21.16 | 21.16 | -2.31% | 6,338 |
| Oct 17, 2024 | 21.36 | 21.66 | 21.03 | 21.66 | 21.66 | 2.12% | 20,730 |
| Oct 16, 2024 | 21.24 | 21.78 | 20.85 | 21.21 | 21.21 | 1.24% | 32,680 |
| Oct 15, 2024 | 21.73 | 21.87 | 20.95 | 20.95 | 20.95 | -1.27% | 13,665 |
| Oct 14, 2024 | 21.22 | 21.46 | 21.07 | 21.22 | 21.22 | -0.09% | 8,601 |
| Oct 11, 2024 | 20.83 | 21.49 | 20.83 | 21.24 | 21.24 | 2.61% | 26,325 |
| Oct 10, 2024 | 19.83 | 20.89 | 19.76 | 20.70 | 20.70 | 4.28% | 19,100 |
| Oct 9, 2024 | 19.84 | 20.00 | 19.76 | 19.85 | 19.85 | 0.97% | 5,889 |
| Oct 8, 2024 | 19.94 | 19.96 | 19.66 | 19.66 | 19.66 | -0.76% | 9,721 |
| Oct 7, 2024 | 19.82 | 19.87 | 19.72 | 19.81 | 19.81 | -0.45% | 9,760 |
| Oct 4, 2024 | 19.55 | 19.95 | 19.55 | 19.90 | 19.90 | 3.00% | 9,386 |
| Oct 3, 2024 | 19.48 | 19.66 | 19.26 | 19.32 | 19.32 | -1.02% | 13,343 |
| Oct 2, 2024 | 19.72 | 20.01 | 19.50 | 19.52 | 19.52 | -0.66% | 17,739 |
| Oct 1, 2024 | 20.11 | 20.11 | 19.21 | 19.65 | 19.65 | -1.75% | 22,550 |
| Sep 30, 2024 | 19.46 | 20.88 | 18.93 | 20.00 | 20.00 | 1.16% | 34,922 |
| Sep 27, 2024 | 19.76 | 19.81 | 19.56 | 19.77 | 19.77 | 1.65% | 5,934 |
| Sep 26, 2024 | 19.72 | 19.80 | 19.35 | 19.45 | 19.45 | -0.77% | 10,994 |
| Sep 25, 2024 | 19.90 | 19.99 | 19.40 | 19.60 | 19.60 | -1.16% | 19,040 |
| Sep 24, 2024 | 19.94 | 20.28 | 19.76 | 19.83 | 19.83 | 0.30% | 13,168 |
| Sep 23, 2024 | 19.85 | 20.16 | 19.67 | 19.77 | 19.77 | 1.33% | 19,692 |
| Sep 20, 2024 | 20.10 | 20.32 | 19.51 | 19.51 | 19.51 | -2.45% | 69,349 |
| Sep 19, 2024 | 20.11 | 20.31 | 19.90 | 20.00 | 20.00 | 2.15% | 23,086 |
| Sep 18, 2024 | 19.75 | 20.42 | 19.58 | 19.58 | 19.58 | -1.81% | 16,419 |
| Sep 17, 2024 | 19.69 | 19.94 | 19.61 | 19.94 | 19.94 | 1.99% | 12,672 |
| Sep 16, 2024 | 19.52 | 19.70 | 19.50 | 19.55 | 19.55 | -0.56% | 13,631 |
| Sep 13, 2024 | 19.22 | 19.82 | 19.17 | 19.66 | 19.66 | 2.93% | 16,407 |
| Sep 12, 2024 | 19.10 | 19.21 | 19.01 | 19.10 | 19.10 | 0.42% | 13,162 |
| Sep 11, 2024 | 19.10 | 19.10 | 18.70 | 19.02 | 19.02 | -1.30% | 20,096 |
| Sep 10, 2024 | 19.10 | 19.53 | 18.75 | 19.27 | 19.27 | 0.89% | 28,726 |
| Sep 9, 2024 | 18.39 | 19.30 | 18.39 | 19.10 | 19.10 | 2.58% | 38,490 |
| Sep 6, 2024 | 18.99 | 19.13 | 18.62 | 18.62 | 18.62 | -0.75% | 48,122 |
| Sep 5, 2024 | 19.10 | 19.10 | 18.16 | 18.76 | 18.76 | -1.75% | 31,756 |
| Sep 4, 2024 | 18.60 | 19.19 | 18.50 | 19.10 | 19.10 | 3.50% | 10,830 |
| Sep 3, 2024 | 18.73 | 18.73 | 18.20 | 18.45 | 18.45 | -4.11% | 11,042 |
| Aug 30, 2024 | 18.70 | 19.35 | 18.70 | 19.24 | 19.24 | 2.34% | 10,148 |
| Aug 29, 2024 | 18.94 | 18.95 | 18.63 | 18.80 | 18.80 | 3.70% | 5,448 |
| Aug 28, 2024 | 17.98 | 18.19 | 17.89 | 18.13 | 18.13 | 1.91% | 11,755 |
| Aug 27, 2024 | 17.89 | 18.29 | 17.79 | 17.79 | 17.79 | 0.17% | 6,521 |
| Aug 26, 2024 | 18.26 | 18.88 | 17.75 | 17.76 | 17.76 | -2.95% | 47,845 |
| Aug 23, 2024 | 17.17 | 18.40 | 17.17 | 18.30 | 18.30 | 7.84% | 21,214 |
| Aug 22, 2024 | 17.28 | 17.28 | 16.77 | 16.97 | 16.97 | 0.65% | 7,229 |
| Aug 21, 2024 | 16.78 | 17.05 | 16.44 | 16.86 | 16.86 | 0.24% | 6,772 |
| Aug 20, 2024 | 16.85 | 16.98 | 16.82 | 16.82 | 16.82 | 0.72% | 8,397 |
| Aug 19, 2024 | 17.31 | 17.64 | 16.70 | 16.70 | 16.70 | -3.52% | 31,277 |
| Aug 16, 2024 | 17.40 | 17.67 | 17.31 | 17.31 | 17.31 | 0.06% | 13,523 |
| Aug 15, 2024 | 17.16 | 17.64 | 17.16 | 17.30 | 17.30 | 3.59% | 5,457 |
| Aug 14, 2024 | 16.94 | 17.00 | 16.70 | 16.70 | 16.70 | 0.12% | 6,611 |
| Aug 13, 2024 | 16.28 | 16.68 | 16.28 | 16.68 | 16.68 | 3.60% | 18,250 |
| Aug 12, 2024 | 16.58 | 16.73 | 16.10 | 16.10 | 16.10 | -1.29% | 10,713 |
| Aug 9, 2024 | 16.68 | 16.68 | 16.27 | 16.31 | 16.31 | -2.74% | 15,355 |
| Aug 8, 2024 | 16.89 | 16.89 | 16.70 | 16.77 | 16.77 | 3.45% | 7,296 |
| Aug 7, 2024 | 16.58 | 16.58 | 16.20 | 16.21 | 16.21 | 2.08% | 11,955 |
| Aug 6, 2024 | 15.54 | 16.13 | 15.54 | 15.88 | 15.88 | 1.73% | 23,247 |
| Aug 5, 2024 | 16.06 | 16.50 | 15.59 | 15.61 | 15.61 | -6.13% | 39,918 |
| Aug 2, 2024 | 16.66 | 16.99 | 16.38 | 16.63 | 16.63 | -3.57% | 33,681 |
| Aug 1, 2024 | 17.80 | 17.80 | 17.14 | 17.25 | 17.25 | -4.93% | 34,532 |
| Jul 31, 2024 | 18.05 | 18.57 | 17.76 | 18.14 | 18.14 | -0.06% | 16,106 |
| Jul 30, 2024 | 17.24 | 18.15 | 17.20 | 18.15 | 18.15 | 4.67% | 10,921 |
| Jul 29, 2024 | 18.61 | 18.61 | 16.99 | 17.34 | 17.34 | -7.02% | 27,000 |
| Jul 26, 2024 | 18.76 | 19.00 | 18.45 | 18.65 | 18.65 | 0.43% | 27,803 |
| Jul 25, 2024 | 18.30 | 19.06 | 18.25 | 18.57 | 18.57 | 0.92% | 28,993 |
| Jul 24, 2024 | 19.50 | 19.50 | 18.22 | 18.40 | 18.40 | -7.54% | 21,780 |
| Jul 23, 2024 | 19.96 | 20.75 | 19.90 | 19.90 | 19.90 | - | 57,872 |
| Jul 22, 2024 | 19.79 | 20.18 | 19.56 | 19.90 | 19.90 | 1.12% | 24,066 |
| Jul 19, 2024 | 19.53 | 19.80 | 19.48 | 19.68 | 19.68 | 1.18% | 11,533 |
| Jul 18, 2024 | 19.26 | 19.95 | 19.26 | 19.45 | 19.45 | -2.21% | 19,105 |
| Jul 17, 2024 | 19.91 | 20.04 | 18.47 | 19.89 | 19.89 | -0.70% | 50,570 |
| Jul 16, 2024 | 20.05 | 20.47 | 19.89 | 20.03 | 20.03 | 1.42% | 66,106 |
| Jul 15, 2024 | 18.30 | 20.28 | 18.30 | 19.75 | 19.75 | 9.42% | 47,638 |
| Jul 12, 2024 | 17.70 | 18.63 | 17.51 | 18.05 | 18.05 | 3.74% | 147,716 |
| Jul 11, 2024 | 17.30 | 17.70 | 16.95 | 17.40 | 17.40 | 2.35% | 106,433 |
| Jul 10, 2024 | 16.94 | 17.29 | 16.81 | 17.00 | 17.00 | 1.13% | 54,911 |
| Jul 9, 2024 | 16.82 | 16.95 | 16.81 | 16.81 | 16.81 | -0.83% | 2,744 |
| Jul 8, 2024 | 17.18 | 17.18 | 16.87 | 16.95 | 16.95 | -0.18% | 11,832 |
| Jul 5, 2024 | 16.68 | 17.11 | 16.65 | 16.98 | 16.98 | 0.18% | 39,529 |
| Jul 3, 2024 | 16.61 | 16.95 | 16.59 | 16.95 | 16.95 | 1.50% | 21,821 |
| Jul 2, 2024 | 17.10 | 17.10 | 16.70 | 16.70 | 16.70 | -1.71% | 12,928 |
| Jul 1, 2024 | 16.84 | 17.12 | 16.73 | 16.99 | 16.99 | -0.06% | 21,107 |
| Jun 28, 2024 | 16.96 | 17.12 | 16.70 | 17.00 | 17.00 | 0.18% | 133,260 |
| Jun 27, 2024 | 17.06 | 17.28 | 16.66 | 16.97 | 16.97 | 0.65% | 26,628 |
| Jun 26, 2024 | 16.58 | 17.23 | 16.58 | 16.86 | 16.86 | 1.14% | 29,298 |
| Jun 25, 2024 | 17.10 | 17.30 | 16.65 | 16.67 | 16.67 | -1.07% | 24,723 |
| Jun 24, 2024 | 16.65 | 16.86 | 16.65 | 16.85 | 16.85 | 0.84% | 6,068 |
| Jun 21, 2024 | 16.88 | 16.88 | 16.71 | 16.71 | 16.71 | -1.76% | 25,168 |
| Jun 20, 2024 | 16.98 | 17.41 | 16.98 | 17.01 | 17.01 | -0.70% | 4,296 |
| Jun 18, 2024 | 17.50 | 17.50 | 16.84 | 17.13 | 17.13 | -3.22% | 25,500 |
| Jun 17, 2024 | 17.83 | 17.83 | 16.92 | 17.70 | 17.70 | 5.17% | 13,137 |
| Jun 14, 2024 | 17.39 | 17.39 | 16.42 | 16.83 | 16.83 | -4.10% | 8,652 |
| Jun 13, 2024 | 17.77 | 17.77 | 17.55 | 17.55 | 17.55 | 0.57% | 2,752 |
| Jun 12, 2024 | 17.39 | 17.72 | 16.76 | 17.45 | 17.45 | 3.25% | 10,600 |
| Jun 11, 2024 | 16.99 | 16.99 | 16.50 | 16.90 | 16.90 | 1.81% | 13,127 |
| Jun 10, 2024 | 16.36 | 16.74 | 16.36 | 16.60 | 16.60 | - | 10,773 |
| Jun 7, 2024 | 16.77 | 16.77 | 16.56 | 16.60 | 16.60 | -4.60% | 4,385 |
| Jun 6, 2024 | 16.82 | 17.40 | 16.82 | 17.40 | 17.40 | 2.05% | 9,321 |
| Jun 5, 2024 | 16.65 | 17.10 | 16.64 | 17.05 | 17.05 | 4.09% | 5,614 |
| Jun 4, 2024 | 16.51 | 16.61 | 16.38 | 16.38 | 16.38 | -2.56% | 4,426 |