Skip to main content
logo
First Western Financial, Inc. (MYFW)
NASDAQ: MYFW · Real-Time Price · USD
31.00
-0.46 (-1.46%)
Oct 30, 2026, 4:00 PM EDT - Market closed

First Western Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202631.2631.4430.6331.0031.00-1.46%19,568
Oct 29, 202631.8532.1930.6931.4631.46-0.22%21,553
Oct 28, 202631.0631.5830.7731.5331.531.61%37,923
Oct 27, 202630.3131.3830.3131.0331.032.38%58,382
Oct 26, 202630.0930.5030.0130.3130.311.10%40,180
Oct 23, 202629.9930.1329.7729.9829.98-0.53%53,159
Oct 22, 202629.4530.3929.4530.1430.142.03%74,966
Oct 21, 202629.9729.9729.3529.5429.54-1.40%41,258
Oct 20, 202629.1830.0929.0129.9629.963.13%138,487
Oct 19, 202629.9929.9929.0429.0529.05-1.36%71,264
Oct 16, 202629.5929.9029.3429.4529.45-0.03%43,018
Oct 15, 202629.2629.6829.0629.4629.461.10%69,581
Oct 14, 202629.2929.3428.8829.1429.14-1.89%59,162
Oct 13, 202630.0030.0029.3329.7029.70-0.70%41,123
Oct 12, 202629.9030.0029.7629.9129.910.27%22,416
Oct 9, 202630.0230.1929.5829.8329.83-0.90%35,535
Oct 8, 202629.7830.2629.6630.1030.100.60%27,889
Oct 7, 202629.8730.2129.7629.9229.92-0.89%26,956
Oct 6, 202630.1130.2429.9130.1930.190.60%15,221
Oct 5, 202630.3330.7229.7130.0130.01-0.27%22,774
Oct 2, 202630.0130.2629.8230.0930.091.18%27,241
Oct 1, 202629.8230.2329.3629.7429.74-0.83%41,572
Sep 30, 202630.2830.3429.8129.9929.99-0.56%33,914
Sep 29, 202630.4630.6729.9330.1630.16-1.18%33,420
Sep 28, 202630.6430.7230.3130.5230.52-0.03%27,473
Sep 25, 202630.3931.0030.3930.5330.53-0.16%21,447
Sep 24, 202630.5030.9430.3230.5830.580.99%39,019
Sep 23, 202630.5930.5930.1030.2830.28-2.04%35,432
Sep 22, 202631.0031.0830.3330.9130.910.26%43,196
Sep 21, 202630.6730.8330.3630.8330.830.69%39,825
Sep 18, 202630.3130.9830.2230.6230.620.07%77,262
Sep 17, 202630.4930.6730.2530.6030.600.89%55,795
Sep 16, 202630.7930.9029.9930.3330.33-1.37%35,695
Sep 15, 202630.7731.0630.3930.7530.75-38,877
Sep 14, 202631.0331.3130.7230.7530.75-0.77%64,266
Sep 11, 202631.3531.3530.7430.9930.99-0.03%62,749
Sep 10, 202633.1933.1930.7531.0031.000.85%71,729
Sep 9, 202630.6830.8130.4030.7430.74-0.58%87,645
Sep 8, 202631.3731.4930.8630.9230.92-1.40%41,565
Sep 4, 202631.1831.9231.1831.3631.36-0.22%47,676
Sep 3, 202631.2831.5731.0531.4331.431.32%29,965
Sep 2, 202630.7131.1230.5731.0231.021.94%59,362
Sep 1, 202630.8930.9630.3430.4330.43-1.74%23,545
Aug 31, 202630.8531.0230.5230.9730.970.78%55,156
Aug 28, 202630.6330.8830.4330.7330.73-0.42%17,719
Aug 27, 202630.4730.9930.1530.8630.860.39%29,967
Aug 26, 202631.1331.1330.3330.7430.74-1.03%31,275
Aug 25, 202631.0331.0630.4931.0631.060.81%26,458
Aug 24, 202630.8531.3630.5030.8130.81-0.61%41,393
Aug 21, 202631.1931.1930.5531.0031.000.03%41,152