First Western Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 10, 2026	32.89	33.42	32.59	32.78	32.78	-0.36%	37,878
Jul 9, 2026	32.53	33.00	32.34	32.90	32.90	1.36%	88,027
Jul 8, 2026	32.85	32.92	32.30	32.46	32.46	-1.25%	69,301
Jul 7, 2026	33.23	33.23	32.60	32.87	32.87	-0.42%	46,152
Jul 6, 2026	32.99	33.25	32.63	33.01	33.01	0.06%	67,240
Jul 2, 2026	33.52	33.69	32.46	32.99	32.99	-1.38%	41,605
Jul 1, 2026	32.28	33.58	32.28	33.45	33.45	4.17%	285,332
Jun 30, 2026	32.24	32.45	31.89	32.11	32.11	-0.22%	55,334
Jun 29, 2026	31.99	32.30	31.49	32.18	32.18	0.88%	91,728
Jun 26, 2026	31.57	32.32	31.09	31.90	31.90	1.62%	335,281
Jun 25, 2026	30.85	31.58	30.80	31.39	31.39	2.38%	90,487
Jun 24, 2026	30.98	31.19	30.51	30.66	30.66	-1.06%	48,435
Jun 23, 2026	30.51	31.04	30.21	30.99	30.99	1.91%	41,679
Jun 22, 2026	30.55	30.98	30.23	30.41	30.41	-0.46%	37,801
Jun 18, 2026	30.56	30.79	30.00	30.55	30.55	1.06%	64,480