First Western Financial, Inc. MYFW
NASDAQ · United States · Finance
$29.76-0.23 (-0.78%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $29.74 | -0.83% | $29.82 | $29.92 | $29.36 | 16.52K |
| 2026-09-30 | $29.99 | -0.56% | $30.28 | $30.34 | $29.81 | 33.90K |
| 2026-09-29 | $30.16 | -1.18% | $30.46 | $30.67 | $29.93 | 33.40K |
| 2026-09-28 | $30.52 | -0.03% | $30.64 | $30.72 | $30.31 | 27.50K |
| 2026-09-25 | $30.53 | -0.16% | $30.39 | $31.00 | $30.39 | 21.40K |
| 2026-09-24 | $30.58 | +0.99% | $30.50 | $30.94 | $30.32 | 39.00K |
| 2026-09-23 | $30.28 | -2.04% | $30.59 | $30.59 | $30.10 | 35.40K |
| 2026-09-22 | $30.91 | +0.26% | $31.00 | $31.08 | $30.33 | 43.20K |
| 2026-09-21 | $30.83 | +0.69% | $30.67 | $30.83 | $30.36 | 39.80K |
| 2026-09-18 | $30.62 | +0.07% | $30.31 | $30.98 | $30.22 | 77.30K |
| 2026-09-17 | $30.60 | +0.89% | $30.49 | $30.67 | $30.25 | 55.80K |
| 2026-09-16 | $30.33 | -1.37% | $30.79 | $30.90 | $29.99 | 35.70K |
| 2026-09-15 | $30.75 | 0.00% | $30.77 | $31.06 | $30.39 | 38.90K |
| 2026-09-14 | $30.75 | -0.77% | $31.03 | $31.31 | $30.72 | 64.30K |
| 2026-09-11 | $30.99 | -0.03% | $31.35 | $31.35 | $30.74 | 62.70K |
| 2026-09-10 | $31.00 | +0.85% | $33.19 | $33.19 | $30.75 | 71.70K |
| 2026-09-09 | $30.74 | -0.58% | $30.68 | $30.81 | $30.40 | 87.60K |
| 2026-09-08 | $30.92 | -1.40% | $31.37 | $31.49 | $30.86 | 41.60K |
| 2026-09-04 | $31.36 | -0.22% | $31.18 | $31.92 | $31.18 | 47.70K |
| 2026-09-03 | $31.43 | +1.32% | $31.28 | $31.57 | $31.05 | 30.00K |
| 2026-09-02 | $31.02 | +1.94% | $30.71 | $31.12 | $30.57 | 59.40K |
| 2026-09-01 | $30.43 | -1.74% | $30.89 | $30.96 | $30.34 | 23.50K |
| 2026-08-31 | $30.97 | +0.78% | $30.85 | $31.02 | $30.52 | 55.20K |
| 2026-08-28 | $30.73 | -0.42% | $30.63 | $30.88 | $30.43 | 17.70K |
| 2026-08-27 | $30.86 | +0.39% | $30.47 | $30.99 | $30.15 | 30.00K |
| 2026-08-26 | $30.74 | -1.03% | $31.13 | $31.13 | $30.33 | 31.30K |
| 2026-08-25 | $31.06 | +0.81% | $31.03 | $31.06 | $30.49 | 26.50K |
| 2026-08-24 | $30.81 | -0.61% | $30.85 | $31.36 | $30.50 | 41.40K |
| 2026-08-21 | $31.00 | +0.03% | $31.19 | $31.19 | $30.55 | 41.20K |
| 2026-08-20 | $30.99 | -0.99% | $31.32 | $31.32 | $30.87 | 36.00K |
| 2026-08-19 | $31.30 | -2.70% | $32.38 | $32.38 | $31.25 | 41.80K |
| 2026-08-18 | $32.17 | +1.74% | $31.78 | $32.20 | $31.61 | 52.00K |
| 2026-08-17 | $31.62 | -0.28% | $31.21 | $31.78 | $31.11 | 106.90K |
| 2026-08-14 | $31.71 | +0.35% | $31.65 | $32.03 | $31.47 | 34.90K |
| 2026-08-13 | $31.60 | +0.16% | $31.75 | $31.75 | $31.25 | 55.30K |
| 2026-08-12 | $31.55 | +0.99% | $31.46 | $31.71 | $31.13 | 54.70K |
| 2026-08-11 | $31.24 | 0.00% | $30.49 | $31.62 | $30.49 | 60.10K |
| 2026-08-10 | $31.24 | -0.32% | $31.34 | $31.49 | $30.52 | 40.10K |
| 2026-08-07 | $31.34 | -1.07% | $31.82 | $31.87 | $31.15 | 24.20K |
| 2026-08-06 | $31.68 | -1.83% | $32.45 | $32.48 | $31.60 | 62.20K |
| 2026-08-05 | $32.27 | -0.09% | $32.42 | $32.80 | $31.92 | 54.30K |
| 2026-08-04 | $32.30 | +1.06% | $31.90 | $32.39 | $31.60 | 52.60K |
| 2026-08-03 | $31.96 | +2.60% | $31.47 | $32.15 | $31.27 | 84.70K |
| 2026-07-31 | $31.15 | -1.98% | $31.59 | $31.64 | $30.10 | 61.30K |
| 2026-07-30 | $31.78 | +1.31% | $31.26 | $32.50 | $31.07 | 38.80K |
| 2026-07-29 | $31.37 | -0.51% | $31.24 | $31.94 | $30.86 | 52.70K |
| 2026-07-28 | $31.53 | +2.47% | $30.73 | $31.67 | $30.73 | 66.10K |
| 2026-07-27 | $30.77 | -3.75% | $31.96 | $32.18 | $29.61 | 130.90K |
| 2026-07-24 | $31.97 | -0.75% | $31.66 | $32.26 | $30.12 | 84.90K |
| 2026-07-23 | $32.21 | -0.59% | $31.93 | $32.26 | $31.49 | 45.20K |
| 2026-07-22 | $32.40 | -0.92% | $32.65 | $32.65 | $31.99 | 56.60K |
| 2026-07-21 | $32.70 | -1.09% | $32.91 | $33.13 | $32.36 | 38.10K |
| 2026-07-20 | $33.06 | -0.27% | $33.01 | $33.60 | $32.83 | 34.40K |
| 2026-07-17 | $33.15 | -3.04% | $33.85 | $34.36 | $33.09 | 40.10K |
| 2026-07-16 | $34.19 | +2.77% | $33.20 | $34.23 | $33.18 | 103.60K |
| 2026-07-15 | $33.27 | +1.03% | $32.98 | $33.72 | $32.87 | 103.60K |
| 2026-07-14 | $32.93 | -1.41% | $33.35 | $33.78 | $32.79 | 56.70K |
| 2026-07-13 | $33.40 | +1.89% | $32.42 | $33.73 | $32.42 | 92.00K |
| 2026-07-10 | $32.78 | -0.36% | $32.89 | $33.42 | $32.59 | 37.90K |
| 2026-07-09 | $32.90 | +1.36% | $32.53 | $33.00 | $32.34 | 88.00K |
| 2026-07-08 | $32.46 | -1.25% | $32.85 | $32.92 | $32.30 | 69.30K |
| 2026-07-07 | $32.87 | -0.42% | $33.23 | $33.23 | $32.60 | 46.20K |
| 2026-07-06 | $33.01 | +0.06% | $32.99 | $33.25 | $32.63 | 67.20K |
| 2026-07-02 | $32.99 | -1.38% | $33.52 | $33.69 | $32.46 | 41.60K |
| 2026-07-01 | $33.45 | +4.17% | $32.28 | $33.58 | $32.28 | 285.30K |
| 2026-06-30 | $32.11 | -0.22% | $32.24 | $32.45 | $31.89 | 55.30K |
| 2026-06-29 | $32.18 | +0.88% | $31.99 | $32.30 | $31.49 | 91.70K |
| 2026-06-26 | $31.90 | +1.62% | $31.57 | $32.32 | $31.09 | 335.30K |
| 2026-06-25 | $31.39 | +2.38% | $30.85 | $31.58 | $30.80 | 90.50K |
| 2026-06-24 | $30.66 | -1.06% | $30.98 | $31.19 | $30.51 | 48.40K |
| 2026-06-23 | $30.99 | +1.91% | $30.51 | $31.04 | $30.21 | 41.70K |
| 2026-06-22 | $30.41 | -0.46% | $30.55 | $30.98 | $30.23 | 37.80K |
| 2026-06-18 | $30.55 | +1.06% | $30.56 | $30.79 | $30.00 | 64.50K |
| 2026-06-17 | $30.23 | +2.02% | $29.68 | $30.63 | $29.61 | 108.70K |
| 2026-06-16 | $29.63 | -1.00% | $29.97 | $30.59 | $29.21 | 81.20K |
| 2026-06-15 | $29.93 | -1.97% | $30.78 | $31.24 | $29.72 | 42.80K |
| 2026-06-12 | $30.53 | +2.28% | $29.85 | $31.15 | $29.85 | 95.20K |
| 2026-06-11 | $29.85 | +1.88% | $29.43 | $29.91 | $29.30 | 39.80K |
| 2026-06-10 | $29.30 | -0.34% | $29.40 | $29.41 | $28.55 | 101.40K |
| 2026-06-09 | $29.40 | -0.14% | $29.50 | $29.80 | $29.12 | 45.40K |
| 2026-06-08 | $29.44 | +0.89% | $29.44 | $29.60 | $28.91 | 30.30K |
| 2026-06-05 | $29.18 | +1.18% | $28.84 | $29.94 | $28.84 | 83.40K |
| 2026-06-04 | $28.84 | +2.20% | $28.65 | $29.15 | $28.33 | 22.30K |
| 2026-06-03 | $28.22 | -2.89% | $28.34 | $28.60 | $28.00 | 29.40K |
| 2026-06-02 | $29.06 | +0.80% | $28.64 | $29.10 | $27.84 | 20.40K |
| 2026-06-01 | $28.83 | -1.17% | $28.84 | $29.20 | $28.59 | 26.00K |
| 2026-05-29 | $29.17 | +1.04% | $29.05 | $29.37 | $28.66 | 57.70K |
| 2026-05-28 | $28.87 | +0.14% | $28.60 | $28.96 | $28.32 | 29.50K |
| 2026-05-27 | $28.83 | +0.52% | $28.82 | $29.42 | $28.72 | 28.50K |
| 2026-05-26 | $28.68 | +0.95% | $28.36 | $30.00 | $27.92 | 50.80K |