First Western Financial, Inc. (MYFW)
NASDAQ: MYFW · Real-Time Price · USD
29.83
-0.27 (-0.90%)
At close: Oct 9, 2026, 4:00 PM EDT
29.84
+0.01 (0.03%)
After-hours: Oct 9, 2026, 7:30 PM EDT
First Western Financial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 30.02 | 30.19 | 29.58 | 29.83 | 29.83 | -0.90% | 35,534 |
| Oct 8, 2026 | 29.78 | 30.26 | 29.66 | 30.10 | 30.10 | 0.60% | 26,270 |
| Oct 7, 2026 | 29.87 | 30.21 | 29.76 | 29.92 | 29.92 | -0.89% | 26,956 |
| Oct 6, 2026 | 30.11 | 30.24 | 29.91 | 30.19 | 30.19 | 0.60% | 14,803 |
| Oct 5, 2026 | 30.33 | 30.72 | 29.71 | 30.01 | 30.01 | -0.27% | 22,773 |
| Oct 2, 2026 | 30.01 | 30.26 | 29.82 | 30.09 | 30.09 | 1.18% | 27,241 |
| Oct 1, 2026 | 29.82 | 30.23 | 29.36 | 29.74 | 29.74 | -0.83% | 41,572 |
| Sep 30, 2026 | 30.28 | 30.34 | 29.81 | 29.99 | 29.99 | -0.56% | 33,914 |
| Sep 29, 2026 | 30.46 | 30.67 | 29.93 | 30.16 | 30.16 | -1.18% | 33,420 |
| Sep 28, 2026 | 30.64 | 30.72 | 30.31 | 30.52 | 30.52 | -0.03% | 27,473 |
| Sep 25, 2026 | 30.39 | 31.00 | 30.39 | 30.53 | 30.53 | -0.16% | 21,447 |
| Sep 24, 2026 | 30.50 | 30.94 | 30.32 | 30.58 | 30.58 | 0.99% | 39,019 |
| Sep 23, 2026 | 30.59 | 30.59 | 30.10 | 30.28 | 30.28 | -2.04% | 35,432 |
| Sep 22, 2026 | 31.00 | 31.08 | 30.33 | 30.91 | 30.91 | 0.26% | 43,196 |
| Sep 21, 2026 | 30.67 | 30.83 | 30.36 | 30.83 | 30.83 | 0.69% | 39,825 |
| Sep 18, 2026 | 30.31 | 30.98 | 30.22 | 30.62 | 30.62 | 0.07% | 77,262 |
| Sep 17, 2026 | 30.49 | 30.67 | 30.25 | 30.60 | 30.60 | 0.89% | 55,795 |
| Sep 16, 2026 | 30.79 | 30.90 | 29.99 | 30.33 | 30.33 | -1.37% | 35,695 |
| Sep 15, 2026 | 30.77 | 31.06 | 30.39 | 30.75 | 30.75 | - | 38,877 |
| Sep 14, 2026 | 31.03 | 31.31 | 30.72 | 30.75 | 30.75 | -0.77% | 64,266 |
| Sep 11, 2026 | 31.35 | 31.35 | 30.74 | 30.99 | 30.99 | -0.03% | 62,749 |
| Sep 10, 2026 | 33.19 | 33.19 | 30.75 | 31.00 | 31.00 | 0.85% | 71,729 |
| Sep 9, 2026 | 30.68 | 30.81 | 30.40 | 30.74 | 30.74 | -0.58% | 87,645 |
| Sep 8, 2026 | 31.37 | 31.49 | 30.86 | 30.92 | 30.92 | -1.40% | 41,565 |
| Sep 4, 2026 | 31.18 | 31.92 | 31.18 | 31.36 | 31.36 | -0.22% | 47,676 |
| Sep 3, 2026 | 31.28 | 31.57 | 31.05 | 31.43 | 31.43 | 1.32% | 29,965 |
| Sep 2, 2026 | 30.71 | 31.12 | 30.57 | 31.02 | 31.02 | 1.94% | 59,362 |
| Sep 1, 2026 | 30.89 | 30.96 | 30.34 | 30.43 | 30.43 | -1.74% | 23,545 |
| Aug 31, 2026 | 30.85 | 31.02 | 30.52 | 30.97 | 30.97 | 0.78% | 55,156 |
| Aug 28, 2026 | 30.63 | 30.88 | 30.43 | 30.73 | 30.73 | -0.42% | 17,719 |
| Aug 27, 2026 | 30.47 | 30.99 | 30.15 | 30.86 | 30.86 | 0.39% | 29,967 |
| Aug 26, 2026 | 31.13 | 31.13 | 30.33 | 30.74 | 30.74 | -1.03% | 31,275 |
| Aug 25, 2026 | 31.03 | 31.06 | 30.49 | 31.06 | 31.06 | 0.81% | 26,458 |
| Aug 24, 2026 | 30.85 | 31.36 | 30.50 | 30.81 | 30.81 | -0.61% | 41,393 |
| Aug 21, 2026 | 31.19 | 31.19 | 30.55 | 31.00 | 31.00 | 0.03% | 41,152 |
| Aug 20, 2026 | 31.32 | 31.32 | 30.87 | 30.99 | 30.99 | -0.99% | 36,015 |
| Aug 19, 2026 | 32.38 | 32.38 | 31.25 | 31.30 | 31.30 | -2.70% | 41,901 |
| Aug 18, 2026 | 31.78 | 32.20 | 31.61 | 32.17 | 32.17 | 1.74% | 52,013 |
| Aug 17, 2026 | 31.21 | 31.78 | 31.11 | 31.62 | 31.62 | -0.28% | 106,879 |
| Aug 14, 2026 | 31.65 | 32.03 | 31.47 | 31.71 | 31.71 | 0.35% | 34,875 |
| Aug 13, 2026 | 31.75 | 31.75 | 31.25 | 31.60 | 31.60 | 0.16% | 55,299 |
| Aug 12, 2026 | 31.46 | 31.71 | 31.13 | 31.55 | 31.55 | 0.99% | 54,660 |
| Aug 11, 2026 | 30.49 | 31.62 | 30.49 | 31.24 | 31.24 | - | 60,140 |
| Aug 10, 2026 | 31.34 | 31.49 | 30.52 | 31.24 | 31.24 | -0.32% | 40,060 |
| Aug 7, 2026 | 31.82 | 31.87 | 31.15 | 31.34 | 31.34 | -1.07% | 24,199 |
| Aug 6, 2026 | 32.45 | 32.48 | 31.60 | 31.68 | 31.68 | -1.83% | 62,180 |
| Aug 5, 2026 | 32.42 | 32.80 | 31.92 | 32.27 | 32.27 | -0.09% | 54,298 |
| Aug 4, 2026 | 31.90 | 32.39 | 31.60 | 32.30 | 32.30 | 1.06% | 52,610 |
| Aug 3, 2026 | 31.47 | 32.15 | 31.27 | 31.96 | 31.96 | 2.60% | 84,685 |
| Jul 31, 2026 | 31.59 | 31.64 | 30.10 | 31.15 | 31.15 | -1.98% | 61,268 |