First Western Financial, Inc. (MYFW)
NASDAQ: MYFW · Real-Time Price · USD
25.50
0.00 (0.00%)
Feb 20, 2026, 4:00 PM EST - Market closed
First Western Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 25.45 | 25.93 | 25.34 | 25.50 | 25.50 | - | 9,135 |
| Feb 19, 2026 | 25.34 | 25.73 | 25.12 | 25.50 | 25.50 | -0.51% | 23,062 |
| Feb 18, 2026 | 26.11 | 26.23 | 25.04 | 25.63 | 25.63 | -0.35% | 43,881 |
| Feb 17, 2026 | 26.19 | 26.19 | 25.56 | 25.72 | 25.72 | -1.04% | 19,779 |
| Feb 13, 2026 | 25.96 | 26.19 | 25.76 | 25.99 | 25.99 | 0.89% | 18,143 |
| Feb 12, 2026 | 25.60 | 25.88 | 25.42 | 25.76 | 25.76 | 0.63% | 23,247 |
| Feb 11, 2026 | 25.85 | 25.85 | 25.46 | 25.60 | 25.60 | -1.54% | 8,852 |
| Feb 10, 2026 | 25.85 | 26.11 | 25.85 | 26.00 | 26.00 | - | 12,557 |
| Feb 9, 2026 | 25.90 | 26.24 | 25.90 | 26.00 | 26.00 | -0.38% | 8,722 |
| Feb 6, 2026 | 26.51 | 26.58 | 25.95 | 26.10 | 26.10 | 0.27% | 17,289 |
| Feb 5, 2026 | 25.77 | 26.26 | 24.75 | 26.03 | 26.03 | 0.08% | 59,891 |
| Feb 4, 2026 | 25.60 | 26.45 | 25.60 | 26.01 | 26.01 | 1.60% | 24,038 |
| Feb 3, 2026 | 25.41 | 26.00 | 25.05 | 25.60 | 25.60 | - | 39,313 |
| Feb 2, 2026 | 25.26 | 25.86 | 25.22 | 25.60 | 25.60 | 1.79% | 23,127 |
| Jan 30, 2026 | 25.00 | 25.39 | 24.25 | 25.15 | 25.15 | -0.12% | 28,294 |
| Jan 29, 2026 | 24.92 | 25.47 | 24.78 | 25.18 | 25.18 | 2.36% | 13,035 |
| Jan 28, 2026 | 24.95 | 24.95 | 24.37 | 24.60 | 24.60 | -1.91% | 26,834 |
| Jan 27, 2026 | 25.47 | 25.47 | 24.57 | 25.08 | 25.08 | -2.07% | 43,182 |
| Jan 26, 2026 | 24.44 | 25.61 | 23.56 | 25.61 | 25.61 | 3.14% | 34,508 |
| Jan 23, 2026 | 26.77 | 26.77 | 24.32 | 24.83 | 24.83 | -8.81% | 71,808 |
| Jan 22, 2026 | 27.28 | 27.30 | 27.06 | 27.23 | 27.23 | -0.15% | 11,474 |
| Jan 21, 2026 | 26.24 | 27.29 | 26.24 | 27.27 | 27.27 | 3.37% | 21,388 |
| Jan 20, 2026 | 26.32 | 26.82 | 25.74 | 26.38 | 26.38 | -1.09% | 37,731 |
| Jan 16, 2026 | 26.65 | 26.82 | 26.15 | 26.67 | 26.67 | -0.15% | 17,110 |
| Jan 15, 2026 | 25.58 | 26.98 | 25.58 | 26.71 | 26.71 | 0.53% | 15,997 |
| Jan 14, 2026 | 25.96 | 26.57 | 25.78 | 26.57 | 26.57 | -0.04% | 16,358 |
| Jan 13, 2026 | 28.00 | 28.00 | 25.36 | 26.58 | 26.58 | 0.34% | 11,800 |
| Jan 12, 2026 | 26.68 | 27.00 | 25.87 | 26.49 | 26.49 | 0.23% | 11,336 |
| Jan 9, 2026 | 26.46 | 26.90 | 26.30 | 26.43 | 26.43 | -0.26% | 29,902 |
| Jan 8, 2026 | 25.82 | 26.57 | 25.82 | 26.50 | 26.50 | 2.20% | 37,304 |
| Jan 7, 2026 | 26.06 | 26.10 | 25.89 | 25.93 | 25.93 | -0.27% | 13,049 |
| Jan 6, 2026 | 26.00 | 26.25 | 25.49 | 26.00 | 26.00 | -0.23% | 18,522 |
| Jan 5, 2026 | 26.62 | 27.15 | 26.06 | 26.06 | 26.06 | -2.21% | 50,196 |
| Jan 2, 2026 | 26.93 | 27.00 | 25.95 | 26.65 | 26.65 | -0.60% | 55,616 |
| Dec 31, 2025 | 25.75 | 28.00 | 25.71 | 26.81 | 26.81 | 4.93% | 105,888 |
| Dec 30, 2025 | 25.83 | 26.11 | 25.55 | 25.55 | 25.55 | -1.81% | 11,021 |
| Dec 29, 2025 | 25.95 | 26.50 | 25.83 | 26.02 | 26.02 | -0.88% | 18,631 |
| Dec 26, 2025 | 26.15 | 26.28 | 25.92 | 26.25 | 26.25 | 0.50% | 13,420 |
| Dec 24, 2025 | 26.09 | 26.33 | 26.08 | 26.12 | 26.12 | 0.73% | 9,186 |
| Dec 23, 2025 | 26.21 | 26.21 | 25.91 | 25.93 | 25.93 | -0.92% | 6,888 |
| Dec 22, 2025 | 26.01 | 26.50 | 26.01 | 26.17 | 26.17 | 0.19% | 16,805 |
| Dec 19, 2025 | 25.90 | 26.25 | 25.81 | 26.12 | 26.12 | 1.04% | 59,542 |
| Dec 18, 2025 | 26.25 | 26.40 | 25.80 | 25.85 | 25.85 | 0.58% | 36,078 |
| Dec 17, 2025 | 25.58 | 25.78 | 25.35 | 25.70 | 25.70 | -0.31% | 29,408 |
| Dec 16, 2025 | 25.44 | 26.14 | 25.20 | 25.78 | 25.78 | 0.94% | 28,222 |
| Dec 15, 2025 | 25.68 | 25.91 | 25.52 | 25.54 | 25.54 | -0.55% | 29,293 |
| Dec 12, 2025 | 25.97 | 26.15 | 25.67 | 25.68 | 25.68 | -0.16% | 28,280 |
| Dec 11, 2025 | 25.85 | 26.28 | 25.67 | 25.72 | 25.72 | -0.27% | 27,409 |
| Dec 10, 2025 | 24.99 | 25.84 | 24.69 | 25.79 | 25.79 | 3.78% | 49,929 |
| Dec 9, 2025 | 24.74 | 24.99 | 24.66 | 24.85 | 24.85 | 1.18% | 36,986 |