First Western Financial, Inc. (MYFW)
NASDAQ: MYFW · Real-Time Price · USD
19.90
+0.25 (1.27%)
Apr 1, 2025, 3:49 PM EDT - Market open
First Western Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 19.52 | 19.94 | 19.50 | 19.53 | - | -0.61% | 12,436 |
| 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 |
| Mar 21, 2025 | 19.15 | 19.72 | 19.13 | 19.44 | 19.44 | 0.31% | 27,800 |
| Mar 20, 2025 | 19.54 | 19.99 | 19.17 | 19.38 | 19.38 | -1.32% | 6,154 |
| Mar 19, 2025 | 19.45 | 19.72 | 19.41 | 19.64 | 19.64 | 2.03% | 6,935 |
| Mar 18, 2025 | 19.14 | 19.50 | 19.00 | 19.25 | 19.25 | 0.52% | 14,766 |
| Mar 17, 2025 | 19.70 | 19.87 | 18.97 | 19.15 | 19.15 | -0.88% | 16,163 |
| Mar 14, 2025 | 19.94 | 19.98 | 19.32 | 19.32 | 19.32 | -0.05% | 39,110 |
| Mar 13, 2025 | 19.75 | 20.00 | 19.29 | 19.33 | 19.33 | -2.52% | 25,920 |
| Mar 12, 2025 | 19.08 | 19.83 | 19.08 | 19.83 | 19.83 | 3.88% | 36,232 |
| Mar 11, 2025 | 19.33 | 19.36 | 18.95 | 19.09 | 19.09 | -0.26% | 11,211 |
| Mar 10, 2025 | 19.11 | 19.43 | 18.90 | 19.14 | 19.14 | 0.31% | 21,039 |
| Mar 7, 2025 | 19.50 | 19.50 | 18.95 | 19.08 | 19.08 | -0.83% | 7,432 |
| Mar 6, 2025 | 19.71 | 19.71 | 18.93 | 19.24 | 19.24 | -0.57% | 11,346 |
| Mar 5, 2025 | 19.60 | 19.63 | 19.15 | 19.35 | 19.35 | -1.17% | 13,805 |
| Mar 4, 2025 | 19.58 | 19.80 | 19.33 | 19.58 | 19.58 | 1.40% | 36,158 |
| Mar 3, 2025 | 19.90 | 20.00 | 19.31 | 19.31 | 19.31 | -2.92% | 16,499 |
| Feb 28, 2025 | 19.90 | 20.00 | 19.35 | 19.89 | 19.89 | 2.10% | 31,168 |
| Feb 27, 2025 | 19.59 | 19.86 | 19.48 | 19.48 | 19.48 | -2.45% | 3,861 |
| Feb 26, 2025 | 19.74 | 19.98 | 19.66 | 19.97 | 19.97 | 1.73% | 6,270 |
| Feb 25, 2025 | 19.59 | 19.88 | 19.21 | 19.63 | 19.63 | 0.67% | 16,412 |
| Feb 24, 2025 | 19.58 | 20.00 | 19.50 | 19.50 | 19.50 | -0.36% | 11,166 |
| Feb 21, 2025 | 20.67 | 20.67 | 19.57 | 19.57 | 19.57 | -4.26% | 9,568 |
| Feb 20, 2025 | 20.65 | 20.75 | 20.34 | 20.44 | 20.44 | -3.77% | 4,335 |
| Feb 19, 2025 | 21.25 | 21.41 | 21.24 | 21.24 | 21.24 | -0.14% | 8,437 |
| Feb 18, 2025 | 21.09 | 21.70 | 20.84 | 21.27 | 21.27 | 2.16% | 21,491 |
| Feb 14, 2025 | 21.05 | 21.09 | 20.82 | 20.82 | 20.82 | -0.34% | 8,730 |
| Feb 13, 2025 | 20.95 | 21.04 | 20.60 | 20.89 | 20.89 | 0.53% | 6,087 |
| Feb 12, 2025 | 21.40 | 21.46 | 20.78 | 20.78 | 20.78 | -4.42% | 13,242 |
| Feb 11, 2025 | 21.83 | 21.91 | 21.56 | 21.74 | 21.74 | -0.41% | 16,514 |
| Feb 10, 2025 | 21.44 | 22.00 | 21.40 | 21.83 | 21.83 | 2.20% | 31,316 |
| Feb 7, 2025 | 21.42 | 21.45 | 21.25 | 21.36 | 21.36 | -1.02% | 10,778 |
| Feb 6, 2025 | 21.40 | 21.59 | 21.05 | 21.58 | 21.58 | 1.94% | 23,814 |
| Feb 5, 2025 | 21.25 | 21.25 | 20.39 | 21.17 | 21.17 | -0.19% | 21,899 |
| Feb 4, 2025 | 20.23 | 21.27 | 20.05 | 21.21 | 21.21 | 5.52% | 38,712 |
| Feb 3, 2025 | 20.27 | 20.54 | 19.50 | 20.10 | 20.10 | -4.74% | 35,872 |
| Jan 31, 2025 | 20.94 | 21.19 | 20.93 | 21.10 | 21.10 | 0.14% | 25,891 |
| Jan 30, 2025 | 20.92 | 21.10 | 20.82 | 21.07 | 21.07 | 0.38% | 18,950 |
| Jan 29, 2025 | 20.49 | 21.00 | 20.49 | 20.99 | 20.99 | 1.75% | 16,923 |
| Jan 28, 2025 | 20.43 | 20.98 | 20.37 | 20.63 | 20.63 | 1.88% | 74,276 |
| Jan 27, 2025 | 19.95 | 20.54 | 18.66 | 20.25 | 20.25 | 1.00% | 43,467 |
| Jan 24, 2025 | 18.26 | 20.05 | 17.82 | 20.05 | 20.05 | 10.59% | 100,777 |
| Jan 23, 2025 | 18.45 | 18.45 | 17.75 | 18.13 | 18.13 | 0.11% | 14,514 |
| Jan 22, 2025 | 18.14 | 18.31 | 17.98 | 18.11 | 18.11 | -0.93% | 15,514 |
| Jan 21, 2025 | 17.83 | 19.61 | 17.83 | 18.28 | 18.28 | 3.39% | 11,983 |