First Western Financial, Inc. (MYFW)
NASDAQ: MYFW · Real-Time Price · USD
20.80
+0.10 (0.48%)
At close: Jun 3, 2025, 4:00 PM
20.93
+0.13 (0.62%)
After-hours: Jun 3, 2025, 4:20 PM EDT
First Western Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2025 | 20.64 | 21.08 | 20.15 | 20.93 | 20.93 | 1.11% | 78,783 |
| Jun 2, 2025 | 20.44 | 20.95 | 20.11 | 20.70 | 20.70 | -0.67% | 47,802 |
| May 30, 2025 | 21.86 | 21.86 | 20.83 | 20.84 | 20.84 | -2.39% | 40,228 |
| May 29, 2025 | 21.54 | 21.71 | 21.12 | 21.35 | 21.35 | -1.02% | 25,358 |
| May 28, 2025 | 21.54 | 23.71 | 21.41 | 21.57 | 21.57 | -0.51% | 34,586 |
| May 27, 2025 | 21.25 | 22.01 | 21.03 | 21.68 | 21.68 | 2.51% | 36,239 |
| May 23, 2025 | 21.08 | 21.65 | 21.08 | 21.15 | 21.15 | -1.67% | 13,793 |
| May 22, 2025 | 21.53 | 22.34 | 21.05 | 21.51 | 21.51 | -1.06% | 50,047 |
| May 21, 2025 | 22.27 | 22.27 | 21.71 | 21.74 | 21.74 | -3.85% | 12,490 |
| May 20, 2025 | 22.49 | 22.63 | 22.27 | 22.61 | 22.61 | 0.40% | 20,199 |
| May 19, 2025 | 22.03 | 22.61 | 22.03 | 22.52 | 22.52 | 0.42% | 19,312 |
| May 16, 2025 | 22.43 | 23.07 | 22.03 | 22.43 | 22.43 | 0.16% | 80,120 |
| May 15, 2025 | 22.38 | 23.61 | 22.11 | 22.39 | 22.39 | 1.36% | 64,358 |
| May 14, 2025 | 22.27 | 22.59 | 22.02 | 22.09 | 22.09 | -0.81% | 41,686 |
| May 13, 2025 | 22.50 | 22.77 | 22.20 | 22.27 | 22.27 | -0.49% | 36,458 |
| May 12, 2025 | 21.85 | 22.50 | 21.84 | 22.38 | 22.38 | 3.61% | 58,641 |
| May 9, 2025 | 21.32 | 21.77 | 21.05 | 21.60 | 21.60 | 0.93% | 53,957 |
| May 8, 2025 | 21.50 | 21.70 | 21.20 | 21.40 | 21.40 | -0.23% | 103,359 |
| May 7, 2025 | 21.81 | 21.97 | 21.28 | 21.45 | 21.45 | -0.42% | 46,273 |
| May 6, 2025 | 21.62 | 21.94 | 21.53 | 21.54 | 21.54 | -0.69% | 89,812 |
| May 5, 2025 | 21.54 | 21.77 | 21.51 | 21.69 | 21.69 | -0.28% | 21,940 |
| May 2, 2025 | 20.91 | 22.00 | 20.91 | 21.75 | 21.75 | 4.12% | 28,281 |
| May 1, 2025 | 20.89 | 21.22 | 20.10 | 20.89 | 20.89 | -0.95% | 44,270 |
| Apr 30, 2025 | 20.32 | 21.44 | 20.07 | 21.09 | 21.09 | 3.23% | 69,140 |
| Apr 29, 2025 | 20.67 | 20.92 | 20.00 | 20.43 | 20.43 | -2.44% | 34,910 |
| Apr 28, 2025 | 20.32 | 21.00 | 20.24 | 20.94 | 20.94 | 2.95% | 20,494 |
| Apr 25, 2025 | 19.67 | 20.92 | 19.54 | 20.34 | 20.34 | 7.90% | 98,389 |
| Apr 24, 2025 | 18.34 | 19.04 | 18.34 | 18.85 | 18.85 | 3.06% | 33,836 |
| Apr 23, 2025 | 18.83 | 18.89 | 18.03 | 18.29 | 18.29 | -0.92% | 218,907 |
| Apr 22, 2025 | 18.43 | 18.90 | 18.40 | 18.46 | 18.46 | 1.54% | 19,538 |
| Apr 21, 2025 | 18.69 | 18.69 | 18.18 | 18.18 | 18.18 | -3.04% | 22,541 |
| Apr 17, 2025 | 18.16 | 19.02 | 18.16 | 18.75 | 18.75 | 3.19% | 16,836 |
| Apr 16, 2025 | 18.85 | 18.85 | 18.17 | 18.17 | 18.17 | 0.22% | 100,891 |
| Apr 15, 2025 | 17.90 | 18.33 | 17.75 | 18.13 | 18.13 | 1.85% | 40,323 |
| Apr 14, 2025 | 17.93 | 18.20 | 17.70 | 17.80 | 17.80 | -0.73% | 35,085 |
| Apr 11, 2025 | 17.75 | 19.00 | 17.66 | 17.93 | 17.93 | 1.82% | 10,608 |
| Apr 10, 2025 | 18.03 | 18.60 | 17.52 | 17.61 | 17.61 | -4.19% | 25,264 |
| Apr 9, 2025 | 18.17 | 18.66 | 17.61 | 18.38 | 18.38 | 0.88% | 56,378 |
| Apr 8, 2025 | 18.92 | 19.33 | 17.90 | 18.22 | 18.22 | -0.87% | 20,311 |
| Apr 7, 2025 | 17.79 | 18.97 | 17.79 | 18.38 | 18.38 | 0.27% | 23,558 |
| Apr 4, 2025 | 18.35 | 18.35 | 17.55 | 18.33 | 18.33 | -1.03% | 15,295 |
| Apr 3, 2025 | 19.12 | 19.12 | 18.36 | 18.52 | 18.52 | -7.07% | 18,096 |
| Apr 2, 2025 | 19.16 | 19.93 | 19.12 | 19.93 | 19.93 | 2.73% | 27,188 |
| Apr 1, 2025 | 19.52 | 19.94 | 19.40 | 19.40 | 19.40 | -1.27% | 19,412 |
| Mar 31, 2025 | 18.91 | 19.67 | 18.50 | 19.65 | 19.65 | 3.20% | 58,183 |
| Mar 28, 2025 | 19.05 | 19.46 | 18.94 | 19.04 | 19.04 | 0.11% | 4,467 |
| Mar 27, 2025 | 19.16 | 19.19 | 18.86 | 19.02 | 19.02 | -1.40% | 13,058 |
| Mar 26, 2025 | 19.53 | 19.58 | 19.29 | 19.29 | 19.29 | 1.21% | 10,564 |
| Mar 25, 2025 | 19.35 | 19.35 | 19.06 | 19.06 | 19.06 | -2.76% | 7,763 |
| Mar 24, 2025 | 19.73 | 20.00 | 19.38 | 19.60 | 19.60 | 0.82% | 10,386 |