Home

First Western Financial, Inc. - Common Stock (MYFW)

25.68
-0.04 (-0.16%)
NASDAQ · Last Trade: Dec 14th, 12:39 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For First Western Financial, Inc. - Common Stock (MYFW)

DateOpenHighLowCloseVolumeAdjusted Close
12/12/202525.9726.1525.6725.6828,28025.68
12/11/202525.8526.2825.6725.7227,40925.72
12/10/202524.9925.8424.6925.7949,92925.79
12/09/202524.7424.9924.6624.8536,98624.85
12/08/202524.6324.7424.2524.5615,48724.56
12/05/202524.0524.7524.0524.6618,07724.66
12/04/202524.3824.7023.7224.0656,08624.06
12/03/202524.0024.2523.9424.2546,67124.25
12/02/202524.0124.1523.8623.9931,86823.99
12/01/202524.0524.0523.7923.8719,98123.87
11/28/202524.2524.4923.6224.3529,38324.35
11/26/202523.5124.4023.5123.9337,38823.93
11/25/202523.9823.9823.4923.6918,68523.69
11/24/202523.2923.3823.0923.359,78523.35
11/21/202522.6623.4022.5823.3016,96923.30
11/20/202523.1223.2822.6122.739,78622.73
11/19/202523.2123.2122.7622.7612,38622.76
11/18/202523.0923.1722.7022.9912,05922.99
11/17/202523.8523.8522.4922.9928,89422.99
11/14/202523.0823.8422.8323.8440,83023.84
11/13/202522.8223.5222.8223.3812,13923.38
11/12/202523.8724.0223.4323.6027,87323.60
11/11/202523.6023.9223.6023.927,56323.92
11/10/202523.3223.7223.3223.547,56623.54
11/07/202522.7523.0022.3023.0046,24823.00
11/06/202522.9322.9322.1322.7929,02222.79
11/05/202523.2523.2723.0123.2517,28223.25
11/04/202523.2523.2522.8623.209,63923.20
11/03/202523.2423.2422.5623.149,27923.14
10/31/202522.6123.7122.5723.0948,53223.09
10/30/202522.5222.8922.4522.6632,43222.66
10/29/202522.5922.9122.3522.7645,66622.76
10/28/202522.6523.5222.3422.7716,96622.77
10/27/202522.3022.9922.3022.8116,71722.81
10/24/202522.6723.1622.0022.3030,47822.30
10/23/202523.0223.0822.6322.687,52522.68
10/22/202522.3523.1022.2323.0421,67923.04
10/21/202522.7222.8222.2622.4013,76722.40
10/20/202522.3022.7822.2522.7816,27722.78
10/17/202522.2822.5522.0822.2523,90422.25
10/16/202523.1023.1022.0522.1516,92922.15
10/15/202523.6023.6023.0923.2022,62623.20
10/14/202522.5723.6222.5723.5035,17723.50
10/13/202522.5522.6522.1322.6520,50622.65
10/10/202523.3623.4122.0622.0619,83722.06
10/09/202523.0123.4522.8523.3633,57823.36
10/08/202522.9023.4422.7523.1543,92123.15
10/07/202522.9723.2322.6522.8220,93922.82
10/06/202522.7723.0022.5022.9438,18822.94
10/03/202522.2122.7722.2122.7715,92422.77
10/02/202522.4722.5422.0722.2712,98722.27
10/01/202522.8222.8222.3522.4730,60822.47
9/30/202522.5623.2021.9523.0242,79423.02
9/29/202522.7023.3922.6222.7024,23122.70
9/26/202522.4322.6322.4022.6321,47522.63
9/25/202522.6822.7022.4422.5913,27022.59
9/24/202522.9122.9922.6222.7816,65922.78
9/23/202522.9923.2422.7722.9933,23122.99
9/22/202523.1123.2322.7722.8714,65822.87
9/19/202523.4323.4523.1823.2846,17923.28
9/18/202523.0023.7222.5723.3742,04523.37
9/17/202523.7723.7722.6322.7447,40222.74
9/16/202522.9622.9622.3222.7052,74522.70
9/15/202523.1523.5622.9823.0415,75323.04