First Western Financial, Inc. (MYFW)
NASDAQ: MYFW · Real-Time Price · USD
24.66
+0.60 (2.49%)
Dec 5, 2025, 4:00 PM EST - Market closed
First Western Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 24.05 | 24.75 | 24.05 | 24.66 | 24.66 | 2.49% | 18,077 |
| Dec 4, 2025 | 24.38 | 24.70 | 23.72 | 24.06 | 24.06 | -0.78% | 56,086 |
| Dec 3, 2025 | 24.00 | 24.25 | 23.94 | 24.25 | 24.25 | 1.08% | 46,671 |
| Dec 2, 2025 | 24.02 | 24.15 | 23.86 | 23.99 | 23.99 | 0.50% | 31,868 |
| Dec 1, 2025 | 24.05 | 24.05 | 23.79 | 23.87 | 23.87 | -1.97% | 19,981 |
| Nov 28, 2025 | 24.25 | 24.49 | 23.62 | 24.35 | 24.35 | 1.76% | 29,383 |
| Nov 26, 2025 | 23.51 | 24.40 | 23.51 | 23.93 | 23.93 | 1.01% | 37,388 |
| Nov 25, 2025 | 23.98 | 23.98 | 23.49 | 23.69 | 23.69 | 1.46% | 18,685 |
| Nov 24, 2025 | 23.29 | 23.38 | 23.10 | 23.35 | 23.35 | 0.21% | 9,785 |
| Nov 21, 2025 | 22.66 | 23.40 | 22.58 | 23.30 | 23.30 | 2.51% | 16,969 |
| Nov 20, 2025 | 23.12 | 23.28 | 22.62 | 22.73 | 22.73 | -0.13% | 9,786 |
| Nov 19, 2025 | 23.21 | 23.21 | 22.76 | 22.76 | 22.76 | -1.00% | 12,386 |
| Nov 18, 2025 | 23.09 | 23.17 | 22.70 | 22.99 | 22.99 | - | 12,059 |
| Nov 17, 2025 | 23.85 | 23.85 | 22.49 | 22.99 | 22.99 | -3.57% | 28,894 |
| Nov 14, 2025 | 23.08 | 23.84 | 22.83 | 23.84 | 23.84 | 1.97% | 40,830 |
| Nov 13, 2025 | 22.83 | 23.53 | 22.83 | 23.38 | 23.38 | -0.93% | 12,139 |
| Nov 12, 2025 | 23.87 | 24.02 | 23.44 | 23.60 | 23.60 | -1.34% | 27,873 |
| Nov 11, 2025 | 23.60 | 23.92 | 23.60 | 23.92 | 23.92 | 1.61% | 7,563 |
| Nov 10, 2025 | 23.32 | 23.72 | 23.32 | 23.54 | 23.54 | 2.35% | 7,566 |
| Nov 7, 2025 | 22.75 | 23.00 | 22.30 | 23.00 | 23.00 | 0.92% | 46,248 |
| Nov 6, 2025 | 22.94 | 22.94 | 22.13 | 22.79 | 22.79 | -1.98% | 29,022 |
| Nov 5, 2025 | 23.25 | 23.27 | 23.01 | 23.25 | 23.25 | 0.22% | 17,282 |
| Nov 4, 2025 | 23.25 | 23.25 | 22.86 | 23.20 | 23.20 | 0.26% | 9,639 |
| Nov 3, 2025 | 23.24 | 23.24 | 22.56 | 23.14 | 23.14 | 0.22% | 9,279 |
| Oct 31, 2025 | 22.61 | 23.71 | 22.57 | 23.09 | 23.09 | 1.90% | 48,532 |
| Oct 30, 2025 | 22.52 | 22.89 | 22.45 | 22.66 | 22.66 | -0.44% | 32,432 |
| Oct 29, 2025 | 22.59 | 22.91 | 22.35 | 22.76 | 22.76 | -0.04% | 45,666 |
| Oct 28, 2025 | 22.65 | 23.52 | 22.34 | 22.77 | 22.77 | -0.18% | 16,966 |
| Oct 27, 2025 | 22.30 | 22.99 | 22.30 | 22.81 | 22.81 | 2.29% | 16,717 |
| Oct 24, 2025 | 22.67 | 23.17 | 22.00 | 22.30 | 22.30 | -1.68% | 30,478 |
| Oct 23, 2025 | 23.02 | 23.08 | 22.63 | 22.68 | 22.68 | -1.56% | 7,525 |
| Oct 22, 2025 | 22.35 | 23.10 | 22.23 | 23.04 | 23.04 | 2.86% | 21,679 |
| Oct 21, 2025 | 22.72 | 22.82 | 22.26 | 22.40 | 22.40 | -1.67% | 13,767 |
| Oct 20, 2025 | 22.30 | 22.78 | 22.25 | 22.78 | 22.78 | 2.38% | 16,277 |
| Oct 17, 2025 | 22.28 | 22.55 | 22.08 | 22.25 | 22.25 | 0.45% | 23,904 |
| Oct 16, 2025 | 23.10 | 23.10 | 22.05 | 22.15 | 22.15 | -4.53% | 16,929 |
| Oct 15, 2025 | 23.60 | 23.60 | 23.09 | 23.20 | 23.20 | -1.28% | 22,626 |
| Oct 14, 2025 | 22.58 | 23.62 | 22.58 | 23.50 | 23.50 | 3.75% | 35,177 |
| Oct 13, 2025 | 22.55 | 22.65 | 22.13 | 22.65 | 22.65 | 2.67% | 20,506 |
| Oct 10, 2025 | 23.36 | 23.41 | 22.06 | 22.06 | 22.06 | -5.57% | 19,837 |
| Oct 9, 2025 | 23.01 | 23.45 | 22.85 | 23.36 | 23.36 | 0.91% | 33,578 |
| Oct 8, 2025 | 22.90 | 23.44 | 22.75 | 23.15 | 23.15 | 1.45% | 43,921 |
| Oct 7, 2025 | 22.97 | 23.23 | 22.65 | 22.82 | 22.82 | -0.52% | 20,939 |
| Oct 6, 2025 | 22.77 | 23.00 | 22.50 | 22.94 | 22.94 | 0.75% | 38,188 |
| Oct 3, 2025 | 22.21 | 22.77 | 22.21 | 22.77 | 22.77 | 2.25% | 15,924 |
| Oct 2, 2025 | 22.47 | 22.54 | 22.07 | 22.27 | 22.27 | -0.89% | 12,987 |
| Oct 1, 2025 | 22.82 | 22.82 | 22.35 | 22.47 | 22.47 | -2.41% | 30,608 |
| Sep 30, 2025 | 22.56 | 23.20 | 21.96 | 23.03 | 23.03 | 1.43% | 42,794 |
| Sep 29, 2025 | 22.70 | 23.40 | 22.62 | 22.70 | 22.70 | 0.31% | 24,231 |
| Sep 26, 2025 | 22.43 | 22.63 | 22.40 | 22.63 | 22.63 | 0.15% | 19,943 |