Skip to main content
First Western Financial, Inc. (MYFW)
NASDAQ: MYFW · Real-Time Price · USD
17.68
+0.09 (0.51%)
At close: Jan 17, 2025, 4:00 PM
18.18
+0.50 (2.83%)
Pre-market: Jan 21, 2025, 6:10 AM EST

First Western Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202517.6817.7917.5517.6817.680.51%35,775
Jan 16, 202517.8517.8517.5317.5917.59-1.95%23,963
Jan 15, 202517.8218.0517.8017.9417.941.47%32,378
Jan 14, 202517.6217.7717.5017.6817.680.80%32,822
Jan 13, 202517.5717.6717.1217.5417.54-0.17%39,080
Jan 10, 202518.2718.2717.1017.5717.57-4.72%20,243
Jan 8, 202518.6218.6318.4418.4418.44-0.32%8,442
Jan 7, 202518.9819.2718.3618.5018.50-0.96%19,278
Jan 6, 202519.3819.4118.6818.6818.68-2.66%9,549
Jan 3, 202518.9019.3718.9019.1919.191.00%9,618
Jan 2, 202519.5119.7518.5519.0019.00-2.81%23,152
Dec 31, 202419.2819.7318.9119.5519.552.28%22,914
Dec 30, 202418.5719.1218.5719.1219.120.45%17,075
Dec 27, 202419.4619.9019.0319.0319.03-3.06%13,163
Dec 26, 202419.2919.7319.2919.6319.631.24%10,783
Dec 24, 202419.2419.4518.9619.3919.390.52%5,515
Dec 23, 202419.7519.9319.2919.2919.29-2.08%5,256
Dec 20, 202419.8720.2819.6719.7019.70-1.75%48,830
Dec 19, 202420.7420.7419.8720.0520.05-1.47%19,605
Dec 18, 202421.1721.3819.9320.3520.35-3.10%53,657
Dec 17, 202421.0021.7020.7221.0021.00-0.24%25,395
Dec 16, 202421.0221.2420.9321.0521.05-0.19%13,291
Dec 13, 202420.9621.2620.8921.0921.090.81%26,712
Dec 12, 202421.0621.1620.9220.9220.92-1.60%15,535
Dec 11, 202421.2421.6021.1621.2621.261.24%11,332
Dec 10, 202421.1921.5421.0021.0021.00-21,837
Dec 9, 202421.6021.6020.9721.0021.00-1.82%6,847
Dec 6, 202421.6121.6421.3021.3921.39-1.29%24,106
Dec 5, 202421.6021.6721.1721.6721.670.79%31,332
Dec 4, 202421.7121.7121.2121.5021.50-15,480
Dec 3, 202421.9021.9921.5021.5021.50-1.83%14,522
Dec 2, 202422.3222.3221.7921.9021.90-1.40%20,580
Nov 29, 202422.1722.2321.7822.2122.211.14%6,274
Nov 27, 202421.9722.2521.8421.9621.960.41%8,025
Nov 26, 202421.9322.2421.6821.8721.870.28%19,882
Nov 25, 202421.5022.3121.3721.8121.812.06%27,881
Nov 22, 202420.7621.3720.6621.3721.372.64%17,789
Nov 21, 202420.9521.0520.7420.8220.820.34%14,520
Nov 20, 202420.5920.8420.4020.7520.75-9,290
Nov 19, 202420.6720.7520.5920.7520.750.88%13,740
Nov 18, 202420.5020.7720.3520.5720.570.64%54,614
Nov 15, 202420.7020.7019.7520.4420.44-1.26%19,942
Nov 14, 202420.9320.9320.4120.7020.70-12,774
Nov 13, 202420.5020.8520.4620.7020.701.42%143,067
Nov 12, 202420.1920.5220.1920.4120.410.20%69,945
Nov 11, 202420.8721.0520.2120.3720.37-0.63%196,067
Nov 8, 202420.5520.8320.4920.5020.500.59%20,067
Nov 7, 202419.5820.7719.5820.3820.38-0.59%29,641
Nov 6, 202421.0421.4020.3120.5020.505.29%81,248
Nov 5, 202418.7119.4817.6919.4719.472.47%23,094
Nov 4, 202418.8619.1318.6419.0019.000.32%26,866
Nov 1, 202419.0119.0118.4418.9418.94-0.37%13,932
Oct 31, 202419.0919.0918.8719.0119.01-0.47%8,881
Oct 30, 202419.0619.5318.9019.1019.102.41%16,767
Oct 29, 202418.8018.8217.9818.6518.65-1.95%82,172
Oct 28, 202419.3119.3118.7519.0219.02-0.52%15,607
Oct 25, 202419.8719.8718.7919.1219.12-6.87%26,835
Oct 24, 202420.9921.1020.0720.5320.53-2.38%40,748
Oct 23, 202420.6021.0520.6021.0321.031.01%25,662
Oct 22, 202421.0021.0720.7220.8220.82-1.09%24,835
Oct 21, 202421.0921.4020.8921.0521.05-0.52%15,573
Oct 18, 202421.7421.7421.1621.1621.16-2.31%6,338
Oct 17, 202421.3621.6621.0321.6621.662.12%20,730
Oct 16, 202421.2421.7820.8521.2121.211.24%32,680
Oct 15, 202421.7321.8720.9520.9520.95-1.27%13,665
Oct 14, 202421.2221.4621.0721.2221.22-0.09%8,601
Oct 11, 202420.8321.4920.8321.2421.242.61%26,325
Oct 10, 202419.8320.8919.7620.7020.704.28%19,100
Oct 9, 202419.8420.0019.7619.8519.850.97%5,889
Oct 8, 202419.9419.9619.6619.6619.66-0.76%9,721
Oct 7, 202419.8219.8719.7219.8119.81-0.45%9,760
Oct 4, 202419.5519.9519.5519.9019.903.00%9,386
Oct 3, 202419.4819.6619.2619.3219.32-1.02%13,343
Oct 2, 202419.7220.0119.5019.5219.52-0.66%17,739
Oct 1, 202420.1120.1119.2119.6519.65-1.75%22,550
Sep 30, 202419.4620.8818.9320.0020.001.16%34,922
Sep 27, 202419.7619.8119.5619.7719.771.65%5,934
Sep 26, 202419.7219.8019.3519.4519.45-0.77%10,994
Sep 25, 202419.9019.9919.4019.6019.60-1.16%19,040
Sep 24, 202419.9420.2819.7619.8319.830.30%13,168
Sep 23, 202419.8520.1619.6719.7719.771.33%19,692
Sep 20, 202420.1020.3219.5119.5119.51-2.45%69,349
Sep 19, 202420.1120.3119.9020.0020.002.15%23,086
Sep 18, 202419.7520.4219.5819.5819.58-1.81%16,419
Sep 17, 202419.6919.9419.6119.9419.941.99%12,672
Sep 16, 202419.5219.7019.5019.5519.55-0.56%13,631
Sep 13, 202419.2219.8219.1719.6619.662.93%16,407
Sep 12, 202419.1019.2119.0119.1019.100.42%13,162
Sep 11, 202419.1019.1018.7019.0219.02-1.30%20,096
Sep 10, 202419.1019.5318.7519.2719.270.89%28,726
Sep 9, 202418.3919.3018.3919.1019.102.58%38,490
Sep 6, 202418.9919.1318.6218.6218.62-0.75%48,122
Sep 5, 202419.1019.1018.1618.7618.76-1.75%31,756
Sep 4, 202418.6019.1918.5019.1019.103.50%10,830
Sep 3, 202418.7318.7318.2018.4518.45-4.11%11,042
Aug 30, 202418.7019.3518.7019.2419.242.34%10,148
Aug 29, 202418.9418.9518.6318.8018.803.70%5,448
Aug 28, 202417.9818.1917.8918.1318.131.91%11,755
Aug 27, 202417.8918.2917.7917.7917.790.17%6,521
Aug 26, 202418.2618.8817.7517.7617.76-2.95%47,845