First Western Financial, Inc. (MYFW)
NASDAQ: MYFW · Real-Time Price · USD
28.25
-0.23 (-0.81%)
May 19, 2026, 4:00 PM EDT - Market closed
First Western Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 27, 2026 | 24.62 | 24.62 | 24.21 | 24.50 | 24.50 | -0.49% | 7,199 |
| Mar 26, 2026 | 24.19 | 24.69 | 24.19 | 24.62 | 24.62 | 0.78% | 9,326 |
| Mar 25, 2026 | 24.38 | 24.58 | 24.33 | 24.43 | 24.43 | 0.12% | 13,252 |
| Mar 24, 2026 | 24.50 | 24.65 | 24.11 | 24.40 | 24.40 | -1.29% | 22,504 |
| Mar 23, 2026 | 25.00 | 25.00 | 24.30 | 24.72 | 24.72 | 1.02% | 35,096 |
| Mar 20, 2026 | 24.41 | 24.99 | 24.16 | 24.47 | 24.47 | 0.25% | 57,863 |
| Mar 19, 2026 | 24.25 | 24.81 | 24.14 | 24.41 | 24.41 | 0.70% | 25,868 |
| Mar 18, 2026 | 24.39 | 24.39 | 23.64 | 24.24 | 24.24 | -0.70% | 46,824 |
| Mar 17, 2026 | 24.25 | 24.55 | 24.00 | 24.41 | 24.41 | 0.66% | 28,198 |
| Mar 16, 2026 | 24.01 | 24.50 | 23.52 | 24.25 | 24.25 | 1.08% | 24,643 |
| Mar 13, 2026 | 23.89 | 24.08 | 23.40 | 23.99 | 23.99 | 0.88% | 19,525 |
| Mar 12, 2026 | 23.87 | 24.11 | 23.32 | 23.78 | 23.78 | -1.94% | 24,327 |
| Mar 11, 2026 | 24.27 | 24.53 | 24.00 | 24.25 | 24.25 | -0.94% | 31,614 |
| Mar 10, 2026 | 23.61 | 24.54 | 23.29 | 24.48 | 24.48 | 3.64% | 49,289 |