First Western Financial, Inc. (MYFW)
NASDAQ: MYFW · Real-Time Price · USD
30.62
0.00 (0.00%)
Sep 21, 2026, 9:36 AM EDT - Market open
First Western Financial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 30.68 | 30.69 | 30.68 | 30.62 | - | - | 85 |
| 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 |
| Jul 30, 2026 | 31.26 | 32.50 | 31.07 | 31.78 | 31.78 | 1.31% | 38,842 |
| Jul 29, 2026 | 31.24 | 31.94 | 30.86 | 31.37 | 31.37 | -0.51% | 52,714 |
| Jul 28, 2026 | 30.73 | 31.67 | 30.73 | 31.53 | 31.53 | 2.47% | 66,074 |
| Jul 27, 2026 | 31.96 | 32.18 | 29.61 | 30.77 | 30.77 | -3.75% | 130,923 |
| Jul 24, 2026 | 31.66 | 32.26 | 30.12 | 31.97 | 31.97 | -0.75% | 84,856 |
| Jul 23, 2026 | 31.93 | 32.26 | 31.49 | 32.21 | 32.21 | -0.59% | 45,181 |
| Jul 22, 2026 | 32.65 | 32.65 | 31.99 | 32.40 | 32.40 | -0.92% | 56,623 |
| Jul 21, 2026 | 32.91 | 33.13 | 32.36 | 32.70 | 32.70 | -1.09% | 38,085 |
| Jul 20, 2026 | 33.01 | 33.60 | 32.83 | 33.06 | 33.06 | -0.27% | 34,467 |
| Jul 17, 2026 | 33.85 | 34.36 | 33.09 | 33.15 | 33.15 | -3.04% | 40,120 |
| Jul 16, 2026 | 33.20 | 34.23 | 33.18 | 34.19 | 34.19 | 2.77% | 103,553 |
| Jul 15, 2026 | 32.98 | 33.72 | 32.87 | 33.27 | 33.27 | 1.03% | 103,606 |
| Jul 14, 2026 | 33.35 | 33.78 | 32.79 | 32.93 | 32.93 | -1.41% | 56,696 |
| Jul 13, 2026 | 32.42 | 33.73 | 32.42 | 33.40 | 33.40 | 1.89% | 91,979 |