First Western Financial, Inc. (MYFW)
NASDAQ: MYFW · Real-Time Price · USD
21.22
-0.18 (-0.84%)
May 9, 2025, 10:23 AM - Market open
First Western Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 21.50 | 21.70 | 21.20 | 21.40 | 21.40 | -0.23% | 103,359 |
| May 7, 2025 | 21.81 | 21.97 | 21.28 | 21.45 | 21.45 | -0.42% | 46,273 |
| May 6, 2025 | 21.62 | 21.94 | 21.53 | 21.54 | 21.54 | -0.69% | 89,812 |
| May 5, 2025 | 21.54 | 21.77 | 21.51 | 21.69 | 21.69 | -0.28% | 21,940 |
| May 2, 2025 | 20.91 | 22.00 | 20.91 | 21.75 | 21.75 | 4.12% | 28,281 |
| May 1, 2025 | 20.89 | 21.22 | 20.10 | 20.89 | 20.89 | -0.95% | 44,270 |
| Apr 30, 2025 | 20.32 | 21.44 | 20.07 | 21.09 | 21.09 | 3.23% | 69,140 |
| Apr 29, 2025 | 20.67 | 20.92 | 20.00 | 20.43 | 20.43 | -2.44% | 34,910 |
| Apr 28, 2025 | 20.32 | 21.00 | 20.24 | 20.94 | 20.94 | 2.95% | 20,494 |
| Apr 25, 2025 | 19.67 | 20.92 | 19.54 | 20.34 | 20.34 | 7.90% | 98,389 |
| Apr 24, 2025 | 18.34 | 19.04 | 18.34 | 18.85 | 18.85 | 3.06% | 33,836 |
| Apr 23, 2025 | 18.83 | 18.89 | 18.03 | 18.29 | 18.29 | -0.92% | 218,907 |
| Apr 22, 2025 | 18.43 | 18.90 | 18.40 | 18.46 | 18.46 | 1.54% | 19,538 |
| Apr 21, 2025 | 18.69 | 18.69 | 18.18 | 18.18 | 18.18 | -3.04% | 22,541 |
| Apr 17, 2025 | 18.16 | 19.02 | 18.16 | 18.75 | 18.75 | 3.19% | 16,836 |
| Apr 16, 2025 | 18.85 | 18.85 | 18.17 | 18.17 | 18.17 | 0.22% | 100,891 |
| Apr 15, 2025 | 17.90 | 18.33 | 17.75 | 18.13 | 18.13 | 1.85% | 40,323 |
| Apr 14, 2025 | 17.93 | 18.20 | 17.70 | 17.80 | 17.80 | -0.73% | 35,085 |
| Apr 11, 2025 | 17.75 | 19.00 | 17.66 | 17.93 | 17.93 | 1.82% | 10,608 |
| Apr 10, 2025 | 18.03 | 18.60 | 17.52 | 17.61 | 17.61 | -4.19% | 25,264 |
| Apr 9, 2025 | 18.17 | 18.66 | 17.61 | 18.38 | 18.38 | 0.88% | 56,378 |
| Apr 8, 2025 | 18.92 | 19.33 | 17.90 | 18.22 | 18.22 | -0.87% | 20,311 |
| Apr 7, 2025 | 17.79 | 18.97 | 17.79 | 18.38 | 18.38 | 0.27% | 23,558 |
| Apr 4, 2025 | 18.35 | 18.35 | 17.55 | 18.33 | 18.33 | -1.03% | 15,295 |
| Apr 3, 2025 | 19.12 | 19.12 | 18.36 | 18.52 | 18.52 | -7.07% | 18,096 |
| Apr 2, 2025 | 19.16 | 19.93 | 19.12 | 19.93 | 19.93 | 2.73% | 27,188 |
| Apr 1, 2025 | 19.52 | 19.94 | 19.40 | 19.40 | 19.40 | -1.27% | 19,412 |
| 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 |