First Western Financial, Inc. (MYFW)
NASDAQ: MYFW · Real-Time Price · USD
23.28
+0.49 (2.15%)
At close: Sep 8, 2025, 4:00 PM
23.33
+0.05 (0.21%)
After-hours: Sep 8, 2025, 4:00 PM EDT
First Western Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 22.72 | 23.50 | 22.60 | 23.33 | 23.33 | 2.37% | 31,005 |
| Sep 5, 2025 | 22.88 | 23.23 | 22.40 | 22.79 | 22.79 | -0.52% | 16,794 |
| Sep 4, 2025 | 22.46 | 22.91 | 21.31 | 22.91 | 22.91 | 2.09% | 29,026 |
| Sep 3, 2025 | 22.91 | 23.10 | 22.44 | 22.44 | 22.44 | -2.48% | 14,758 |
| Sep 2, 2025 | 23.04 | 23.17 | 22.47 | 23.01 | 23.01 | -1.50% | 22,340 |
| Aug 29, 2025 | 23.07 | 23.38 | 23.05 | 23.36 | 23.36 | 0.91% | 20,025 |
| Aug 28, 2025 | 23.15 | 23.25 | 22.91 | 23.15 | 23.15 | -0.13% | 18,119 |
| Aug 27, 2025 | 23.15 | 23.42 | 22.94 | 23.18 | 23.18 | -0.34% | 24,466 |
| Aug 26, 2025 | 22.89 | 23.48 | 22.89 | 23.26 | 23.26 | 1.48% | 24,404 |
| Aug 25, 2025 | 23.00 | 23.00 | 22.80 | 22.92 | 22.92 | -0.30% | 26,334 |
| Aug 22, 2025 | 21.61 | 23.00 | 21.48 | 22.99 | 22.99 | 6.39% | 75,054 |
| Aug 21, 2025 | 21.35 | 21.81 | 21.35 | 21.61 | 21.61 | 0.05% | 28,450 |
| Aug 20, 2025 | 21.65 | 21.79 | 21.53 | 21.60 | 21.60 | 0.93% | 19,196 |
| Aug 19, 2025 | 21.47 | 21.96 | 21.12 | 21.40 | 21.40 | -0.51% | 21,703 |
| Aug 18, 2025 | 21.44 | 21.80 | 21.18 | 21.51 | 21.51 | -0.32% | 12,154 |
| Aug 15, 2025 | 21.94 | 22.06 | 21.38 | 21.58 | 21.58 | -1.05% | 69,921 |
| Aug 14, 2025 | 21.73 | 22.15 | 21.73 | 21.81 | 21.81 | -0.50% | 26,397 |
| Aug 13, 2025 | 21.68 | 22.15 | 21.54 | 21.92 | 21.92 | 1.29% | 44,760 |
| Aug 12, 2025 | 21.05 | 21.97 | 21.05 | 21.64 | 21.64 | 3.84% | 25,336 |
| Aug 11, 2025 | 20.58 | 21.08 | 20.40 | 20.84 | 20.84 | 1.12% | 25,903 |
| Aug 8, 2025 | 20.70 | 21.63 | 20.50 | 20.61 | 20.61 | - | 42,793 |
| Aug 7, 2025 | 20.72 | 21.19 | 20.57 | 20.61 | 20.61 | 0.39% | 24,277 |
| Aug 6, 2025 | 21.19 | 21.19 | 20.49 | 20.53 | 20.53 | -3.34% | 44,337 |
| Aug 5, 2025 | 21.17 | 21.30 | 20.91 | 21.24 | 21.24 | 0.57% | 40,692 |
| Aug 4, 2025 | 21.08 | 21.32 | 20.87 | 21.12 | 21.12 | 0.19% | 64,641 |
| Aug 1, 2025 | 21.35 | 21.55 | 20.92 | 21.08 | 21.08 | -2.61% | 83,327 |
| Jul 31, 2025 | 21.69 | 21.85 | 21.33 | 21.65 | 21.65 | -1.16% | 57,960 |
| Jul 30, 2025 | 22.28 | 22.29 | 21.72 | 21.90 | 21.90 | -1.66% | 69,720 |
| Jul 29, 2025 | 23.17 | 23.17 | 21.87 | 22.27 | 22.27 | -3.13% | 58,661 |
| Jul 28, 2025 | 23.41 | 23.41 | 22.21 | 22.99 | 22.99 | -1.77% | 123,948 |
| Jul 25, 2025 | 23.91 | 23.97 | 22.00 | 23.41 | 23.41 | -4.70% | 212,592 |
| Jul 24, 2025 | 24.74 | 24.86 | 24.16 | 24.56 | 24.56 | -0.85% | 51,988 |
| Jul 23, 2025 | 24.72 | 24.80 | 24.45 | 24.77 | 24.77 | 0.61% | 40,434 |
| Jul 22, 2025 | 24.88 | 24.88 | 24.26 | 24.62 | 24.62 | 0.90% | 46,523 |
| Jul 21, 2025 | 24.57 | 24.86 | 24.27 | 24.40 | 24.40 | -0.61% | 27,916 |
| Jul 18, 2025 | 24.60 | 24.62 | 24.04 | 24.55 | 24.55 | 0.45% | 59,580 |
| Jul 17, 2025 | 23.81 | 24.61 | 22.47 | 24.44 | 24.44 | 0.83% | 66,671 |
| Jul 16, 2025 | 23.90 | 24.31 | 23.53 | 24.24 | 24.24 | 1.59% | 89,650 |
| Jul 15, 2025 | 24.20 | 24.20 | 23.60 | 23.86 | 23.86 | -1.40% | 91,181 |
| Jul 14, 2025 | 23.99 | 24.46 | 23.76 | 24.20 | 24.20 | 1.30% | 119,314 |
| Jul 11, 2025 | 23.83 | 24.02 | 23.01 | 23.89 | 23.89 | 0.04% | 55,303 |
| Jul 10, 2025 | 23.68 | 24.26 | 23.36 | 23.88 | 23.88 | 0.55% | 60,525 |
| Jul 9, 2025 | 23.19 | 23.91 | 23.19 | 23.75 | 23.75 | 2.46% | 171,640 |
| Jul 8, 2025 | 23.13 | 23.40 | 23.10 | 23.18 | 23.18 | -0.94% | 55,296 |
| Jul 7, 2025 | 23.16 | 23.54 | 23.15 | 23.40 | 23.40 | - | 83,935 |
| Jul 3, 2025 | 23.20 | 23.51 | 23.18 | 23.40 | 23.40 | 1.17% | 50,460 |
| Jul 2, 2025 | 23.14 | 23.85 | 22.65 | 23.13 | 23.13 | -0.04% | 116,694 |
| Jul 1, 2025 | 22.33 | 23.41 | 22.33 | 23.14 | 23.14 | 2.57% | 73,386 |
| Jun 30, 2025 | 22.56 | 22.73 | 22.45 | 22.56 | 22.56 | 0.22% | 47,976 |
| Jun 27, 2025 | 22.75 | 22.75 | 22.24 | 22.51 | 22.51 | -0.44% | 92,735 |