First Western Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	29.50	29.80	29.12	29.40	29.40	-0.14%	45,404
Jun 8, 2026	29.44	29.60	28.91	29.44	29.44	0.89%	30,346
Jun 5, 2026	28.84	29.94	28.84	29.18	29.18	1.18%	83,424
Jun 4, 2026	28.65	29.15	28.33	28.84	28.84	2.20%	22,345
Jun 3, 2026	28.34	28.60	28.00	28.22	28.22	-2.89%	29,413
Jun 2, 2026	28.64	29.10	27.84	29.06	29.06	0.80%	20,429
Jun 1, 2026	28.84	29.20	28.59	28.83	28.83	-1.17%	26,048
May 29, 2026	29.05	29.37	28.66	29.17	29.17	1.04%	57,610
May 28, 2026	28.60	28.96	28.32	28.87	28.87	0.14%	29,521
May 27, 2026	28.82	29.42	28.72	28.83	28.83	0.52%	28,439
May 26, 2026	28.36	30.00	27.92	28.68	28.68	0.95%	50,824
May 22, 2026	28.35	28.59	27.96	28.41	28.41	0.21%	52,805
May 21, 2026	28.25	28.50	27.58	28.35	28.35	-0.14%	56,986
May 20, 2026	28.25	28.59	28.15	28.39	28.39	0.50%	36,618
May 19, 2026	28.48	28.48	28.18	28.25	28.25	-0.81%	13,568
May 18, 2026	28.28	28.61	28.28	28.48	28.48	1.35%	15,518
May 15, 2026	28.47	28.62	27.67	28.10	28.10	-2.26%	20,433
May 14, 2026	28.84	29.18	28.40	28.75	28.75	0.63%	34,207
May 13, 2026	28.81	29.06	28.55	28.57	28.57	-1.69%	14,229
May 12, 2026	28.80	29.41	28.11	29.06	29.06	0.31%	47,412
May 11, 2026	29.21	29.21	28.58	28.97	28.97	-1.13%	24,267
May 8, 2026	29.24	29.50	28.95	29.30	29.30	0.21%	25,110
May 7, 2026	29.23	29.35	28.66	29.24	29.24	-0.54%	84,720
May 6, 2026	29.50	29.50	29.00	29.40	29.40	0.51%	28,284
May 5, 2026	28.50	29.63	28.02	29.25	29.25	3.28%	46,514
May 4, 2026	28.55	30.00	27.64	28.32	28.32	-0.81%	38,532
May 1, 2026	28.44	28.80	27.53	28.55	28.55	0.85%	25,147
Apr 30, 2026	27.47	30.00	27.20	28.31	28.31	2.05%	54,780
Apr 29, 2026	28.35	28.35	27.49	27.74	27.74	-2.36%	21,154
Apr 28, 2026	27.72	28.41	27.57	28.41	28.41	2.49%	30,255
Apr 27, 2026	26.50	27.85	26.50	27.72	27.72	5.04%	68,538
Apr 24, 2026	26.14	26.48	25.05	26.39	26.39	1.34%	44,177
Apr 23, 2026	26.50	26.50	25.70	26.04	26.04	0.89%	10,652
Apr 22, 2026	26.10	26.35	25.60	25.81	25.81	-1.07%	14,311
Apr 21, 2026	27.04	27.04	26.02	26.09	26.09	-2.98%	9,482
Apr 20, 2026	26.83	27.14	26.83	26.89	26.89	-0.15%	8,149
Apr 17, 2026	26.70	26.95	26.68	26.93	26.93	2.08%	25,023
Apr 16, 2026	26.53	26.53	26.25	26.38	26.38	-1.12%	8,385
Apr 15, 2026	26.63	26.86	26.39	26.68	26.68	-0.15%	16,485
Apr 14, 2026	26.70	26.74	26.49	26.72	26.72	0.34%	6,665
Apr 13, 2026	26.50	26.72	26.33	26.63	26.63	0.53%	14,663
Apr 10, 2026	26.63	26.63	26.28	26.49	26.49	-0.97%	9,426
Apr 9, 2026	26.29	27.00	26.10	26.75	26.75	1.75%	17,448
Apr 8, 2026	26.37	26.37	25.75	26.29	26.29	1.74%	32,365
Apr 7, 2026	24.98	26.09	24.87	25.84	25.84	3.36%	64,452
Apr 6, 2026	24.96	25.00	24.95	25.00	25.00	0.44%	26,343
Apr 2, 2026	24.60	24.89	24.60	24.89	24.89	-0.36%	8,625
Apr 1, 2026	24.36	25.00	24.36	24.98	24.98	1.63%	40,120
Mar 31, 2026	24.79	24.79	24.46	24.58	24.58	-0.85%	51,598
Mar 30, 2026	24.47	24.80	24.33	24.79	24.79	1.18%	18,293