First Western Financial, Inc. MYFW
NASDAQ · Amerika Birleşik Devletleri · Finans
$29,74-0,25 (-%0,83)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-22 | $28,41 | +%0,21 | $28,35 | $28,59 | $27,96 | 52,80K |