First Western Financial, Inc. (MYFW)
NASDAQ: MYFW · Real-Time Price · USD
22.37
+0.32 (1.45%)
Jun 24, 2025, 4:00 PM - Market closed
First Western Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2025 | 22.22 | 22.55 | 21.98 | 22.36 | 22.36 | 1.41% | 56,866 |
| Jun 23, 2025 | 21.09 | 22.09 | 20.84 | 22.05 | 22.05 | 4.01% | 35,017 |
| Jun 20, 2025 | 21.00 | 21.39 | 20.80 | 21.20 | 21.20 | 0.62% | 75,006 |
| Jun 18, 2025 | 20.96 | 21.46 | 20.80 | 21.07 | 21.07 | 0.48% | 21,870 |
| Jun 17, 2025 | 20.60 | 21.11 | 20.50 | 20.97 | 20.97 | 0.72% | 101,036 |
| Jun 16, 2025 | 20.60 | 21.23 | 20.60 | 20.82 | 20.82 | 2.41% | 49,564 |
| Jun 13, 2025 | 20.50 | 20.59 | 20.29 | 20.33 | 20.33 | -2.31% | 50,022 |
| Jun 12, 2025 | 20.46 | 20.95 | 20.39 | 20.81 | 20.81 | -0.48% | 21,043 |
| Jun 11, 2025 | 21.38 | 21.38 | 20.91 | 20.91 | 20.91 | -2.61% | 22,082 |
| Jun 10, 2025 | 21.05 | 21.63 | 20.81 | 21.47 | 21.47 | 1.75% | 18,749 |
| Jun 9, 2025 | 20.83 | 21.20 | 20.68 | 21.10 | 21.10 | 0.96% | 55,309 |
| Jun 6, 2025 | 20.81 | 21.14 | 20.52 | 20.90 | 20.90 | 0.63% | 38,260 |
| Jun 5, 2025 | 20.54 | 21.03 | 20.54 | 20.77 | 20.77 | -0.29% | 57,479 |
| Jun 4, 2025 | 20.89 | 21.22 | 20.49 | 20.83 | 20.83 | -0.48% | 68,193 |
| Jun 3, 2025 | 20.64 | 21.08 | 20.15 | 20.93 | 20.93 | 1.11% | 78,783 |
| Jun 2, 2025 | 20.44 | 20.95 | 20.11 | 20.70 | 20.70 | -0.67% | 47,802 |
| May 30, 2025 | 21.86 | 21.86 | 20.83 | 20.84 | 20.84 | -2.39% | 40,228 |
| May 29, 2025 | 21.54 | 21.71 | 21.12 | 21.35 | 21.35 | -1.02% | 25,358 |
| May 28, 2025 | 21.54 | 23.71 | 21.41 | 21.57 | 21.57 | -0.51% | 34,586 |
| May 27, 2025 | 21.25 | 22.01 | 21.03 | 21.68 | 21.68 | 2.51% | 36,239 |
| May 23, 2025 | 21.08 | 21.65 | 21.08 | 21.15 | 21.15 | -1.67% | 13,793 |
| May 22, 2025 | 21.53 | 22.34 | 21.05 | 21.51 | 21.51 | -1.06% | 50,047 |
| May 21, 2025 | 22.27 | 22.27 | 21.71 | 21.74 | 21.74 | -3.85% | 12,490 |
| May 20, 2025 | 22.49 | 22.63 | 22.27 | 22.61 | 22.61 | 0.40% | 20,199 |
| May 19, 2025 | 22.03 | 22.61 | 22.03 | 22.52 | 22.52 | 0.42% | 19,312 |
| May 16, 2025 | 22.43 | 23.07 | 22.03 | 22.43 | 22.43 | 0.16% | 80,120 |
| May 15, 2025 | 22.38 | 23.61 | 22.11 | 22.39 | 22.39 | 1.36% | 64,358 |
| May 14, 2025 | 22.27 | 22.59 | 22.02 | 22.09 | 22.09 | -0.81% | 41,686 |
| May 13, 2025 | 22.50 | 22.77 | 22.20 | 22.27 | 22.27 | -0.49% | 36,458 |
| May 12, 2025 | 21.85 | 22.50 | 21.84 | 22.38 | 22.38 | 3.61% | 58,641 |
| May 9, 2025 | 21.32 | 21.77 | 21.05 | 21.60 | 21.60 | 0.93% | 53,957 |
| 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 |