First Western Financial, Inc. (MYFW)
NASDAQ: MYFW · Real-Time Price · USD
25.84
+0.84 (3.36%)
Apr 7, 2026, 4:00 PM EDT - Market closed
First Western Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 24.98 | 26.09 | 24.87 | 25.84 | 25.84 | 3.36% | 64,452 |
| Apr 6, 2026 | 24.96 | 25.00 | 24.95 | 25.00 | 25.00 | 0.44% | 26,343 |
| Apr 2, 2026 | 24.60 | 24.89 | 24.60 | 24.89 | 24.89 | -0.36% | 8,499 |
| Apr 1, 2026 | 24.36 | 25.00 | 24.36 | 24.98 | 24.98 | 1.63% | 40,120 |
| Mar 31, 2026 | 24.79 | 24.79 | 24.46 | 24.58 | 24.58 | -0.85% | 51,468 |
| Mar 30, 2026 | 24.47 | 24.80 | 24.33 | 24.79 | 24.79 | 1.18% | 18,293 |
| Mar 27, 2026 | 24.62 | 24.62 | 24.21 | 24.50 | 24.50 | -0.49% | 7,199 |
| Mar 26, 2026 | 24.19 | 24.69 | 24.19 | 24.62 | 24.62 | 0.78% | 9,326 |
| Mar 25, 2026 | 24.38 | 24.58 | 24.33 | 24.43 | 24.43 | 0.12% | 13,252 |
| Mar 24, 2026 | 24.50 | 24.65 | 24.11 | 24.40 | 24.40 | -1.29% | 22,504 |
| Mar 23, 2026 | 25.00 | 25.00 | 24.30 | 24.72 | 24.72 | 1.02% | 35,062 |
| Mar 20, 2026 | 24.41 | 24.99 | 24.16 | 24.47 | 24.47 | 0.25% | 57,863 |
| Mar 19, 2026 | 24.25 | 24.81 | 24.14 | 24.41 | 24.41 | 0.70% | 25,868 |
| Mar 18, 2026 | 24.39 | 24.39 | 23.64 | 24.24 | 24.24 | -0.70% | 46,818 |
| Mar 17, 2026 | 24.25 | 24.55 | 24.00 | 24.41 | 24.41 | 0.66% | 28,198 |
| Mar 16, 2026 | 24.01 | 24.50 | 23.52 | 24.25 | 24.25 | 1.08% | 24,643 |
| Mar 13, 2026 | 23.89 | 24.08 | 23.40 | 23.99 | 23.99 | 0.88% | 19,525 |
| Mar 12, 2026 | 23.87 | 24.11 | 23.32 | 23.78 | 23.78 | -1.94% | 24,327 |
| Mar 11, 2026 | 24.27 | 24.53 | 24.00 | 24.25 | 24.25 | -0.94% | 31,614 |
| Mar 10, 2026 | 23.61 | 24.54 | 23.29 | 24.48 | 24.48 | 3.64% | 49,289 |
| Mar 9, 2026 | 23.81 | 24.04 | 23.19 | 23.62 | 23.62 | -1.87% | 21,599 |
| Mar 6, 2026 | 24.16 | 24.31 | 23.39 | 24.07 | 24.07 | -1.67% | 39,458 |
| Mar 5, 2026 | 24.71 | 24.71 | 24.17 | 24.48 | 24.48 | -2.82% | 23,273 |
| Mar 4, 2026 | 25.01 | 25.37 | 24.56 | 25.19 | 25.19 | 0.76% | 36,745 |
| Mar 3, 2026 | 24.63 | 25.31 | 24.60 | 25.00 | 25.00 | - | 16,916 |
| Mar 2, 2026 | 24.23 | 25.35 | 24.01 | 25.00 | 25.00 | -1.15% | 25,549 |
| Feb 27, 2026 | 25.12 | 25.68 | 24.45 | 25.29 | 25.29 | -0.78% | 44,470 |
| Feb 26, 2026 | 26.00 | 26.00 | 25.46 | 25.49 | 25.49 | -0.47% | 7,319 |
| Feb 25, 2026 | 25.39 | 25.69 | 25.32 | 25.61 | 25.61 | 1.43% | 12,070 |
| Feb 24, 2026 | 25.03 | 25.30 | 25.03 | 25.25 | 25.25 | 1.00% | 10,625 |
| Feb 23, 2026 | 24.95 | 25.11 | 24.53 | 25.00 | 25.00 | -1.96% | 25,456 |
| Feb 20, 2026 | 25.45 | 25.93 | 25.34 | 25.50 | 25.50 | - | 9,135 |
| Feb 19, 2026 | 25.34 | 25.73 | 25.12 | 25.50 | 25.50 | -0.51% | 23,062 |
| Feb 18, 2026 | 26.11 | 26.23 | 25.04 | 25.63 | 25.63 | -0.35% | 43,881 |
| Feb 17, 2026 | 26.19 | 26.19 | 25.56 | 25.72 | 25.72 | -1.04% | 19,779 |
| Feb 13, 2026 | 25.96 | 26.19 | 25.76 | 25.99 | 25.99 | 0.89% | 18,143 |
| Feb 12, 2026 | 25.60 | 25.88 | 25.42 | 25.76 | 25.76 | 0.63% | 23,247 |
| Feb 11, 2026 | 25.85 | 25.85 | 25.46 | 25.60 | 25.60 | -1.54% | 8,852 |
| Feb 10, 2026 | 25.85 | 26.11 | 25.85 | 26.00 | 26.00 | - | 12,557 |
| Feb 9, 2026 | 25.90 | 26.24 | 25.90 | 26.00 | 26.00 | -0.38% | 8,722 |
| Feb 6, 2026 | 26.51 | 26.58 | 25.95 | 26.10 | 26.10 | 0.27% | 17,289 |
| Feb 5, 2026 | 25.77 | 26.26 | 24.75 | 26.03 | 26.03 | 0.08% | 59,891 |
| Feb 4, 2026 | 25.60 | 26.45 | 25.60 | 26.01 | 26.01 | 1.60% | 24,038 |
| Feb 3, 2026 | 25.41 | 26.00 | 25.05 | 25.60 | 25.60 | - | 39,313 |
| Feb 2, 2026 | 25.26 | 25.86 | 25.22 | 25.60 | 25.60 | 1.79% | 23,127 |
| Jan 30, 2026 | 25.00 | 25.39 | 24.25 | 25.15 | 25.15 | -0.12% | 28,294 |
| Jan 29, 2026 | 24.92 | 25.47 | 24.78 | 25.18 | 25.18 | 2.36% | 13,035 |
| Jan 28, 2026 | 24.95 | 24.95 | 24.37 | 24.60 | 24.60 | -1.91% | 26,834 |
| Jan 27, 2026 | 25.47 | 25.47 | 24.57 | 25.08 | 25.08 | -2.07% | 43,182 |
| Jan 26, 2026 | 24.44 | 25.61 | 23.56 | 25.61 | 25.61 | 3.14% | 34,508 |