Skip to main content
First Western Financial, Inc. (MYFW)
NASDAQ: MYFW · Real-Time Price · USD
20.95
+0.20 (0.96%)
Nov 21, 2024, 12:28 PM EST - Market open

First Western Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 23, 202417.1718.4017.1718.3018.307.84%21,214
Aug 22, 202417.2817.2816.7716.9716.970.65%7,229
Aug 21, 202416.7817.0516.4416.8616.860.24%6,772
Aug 20, 202416.8516.9816.8216.8216.820.72%8,397
Aug 19, 202417.3117.6416.7016.7016.70-3.52%31,277
Aug 16, 202417.4017.6717.3117.3117.310.06%13,523
Aug 15, 202417.1617.6417.1617.3017.303.59%5,457
Aug 14, 202416.9417.0016.7016.7016.700.12%6,611
Aug 13, 202416.2816.6816.2816.6816.683.60%18,250
Aug 12, 202416.5816.7316.1016.1016.10-1.29%10,713
Aug 9, 202416.6816.6816.2716.3116.31-2.74%15,355
Aug 8, 202416.8916.8916.7016.7716.773.45%7,296
Aug 7, 202416.5816.5816.2016.2116.212.08%11,955
Aug 6, 202415.5416.1315.5415.8815.881.73%23,247
Aug 5, 202416.0616.5015.5915.6115.61-6.13%39,918
Aug 2, 202416.6616.9916.3816.6316.63-3.57%33,681
Aug 1, 202417.8017.8017.1417.2517.25-4.93%34,532
Jul 31, 202418.0518.5717.7618.1418.14-0.06%16,106
Jul 30, 202417.2418.1517.2018.1518.154.67%10,921
Jul 29, 202418.6118.6116.9917.3417.34-7.02%27,000
Jul 26, 202418.7619.0018.4518.6518.650.43%27,803
Jul 25, 202418.3019.0618.2518.5718.570.92%28,993
Jul 24, 202419.5019.5018.2218.4018.40-7.54%21,780
Jul 23, 202419.9620.7519.9019.9019.90-57,872
Jul 22, 202419.7920.1819.5619.9019.901.12%24,066
Jul 19, 202419.5319.8019.4819.6819.681.18%11,533
Jul 18, 202419.2619.9519.2619.4519.45-2.21%19,105
Jul 17, 202419.9120.0418.4719.8919.89-0.70%50,570
Jul 16, 202420.0520.4719.8920.0320.031.42%66,106
Jul 15, 202418.3020.2818.3019.7519.759.42%47,638
Jul 12, 202417.7018.6317.5118.0518.053.74%147,716
Jul 11, 202417.3017.7016.9517.4017.402.35%106,433
Jul 10, 202416.9417.2916.8117.0017.001.13%54,911
Jul 9, 202416.8216.9516.8116.8116.81-0.83%2,744
Jul 8, 202417.1817.1816.8716.9516.95-0.18%11,832
Jul 5, 202416.6817.1116.6516.9816.980.18%39,529
Jul 3, 202416.6116.9516.5916.9516.951.50%21,821
Jul 2, 202417.1017.1016.7016.7016.70-1.71%12,928