Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

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

29.18
+0.34 (1.18%)
NASDAQ· Last Trade: Jun 7th, 11:52 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/05/202628.8429.9428.8429.1883,42429.18
6/04/202628.6529.1528.3328.8422,34628.84
6/03/202628.3328.6028.0028.2229,41428.22
6/02/202628.6429.1027.8429.0620,42929.06
6/01/202628.8429.2028.5928.8326,04828.83
5/29/202629.0529.3728.6629.1757,65129.17
5/28/202628.6028.9628.3228.8729,52228.87
5/27/202628.8229.4228.7128.8328,46828.83
5/26/202628.3630.0027.9228.6850,82528.68
5/22/202628.3528.5927.9528.4152,80528.41
5/21/202628.2528.5027.5828.3556,98628.35
5/20/202628.2528.5928.1528.3936,61928.39
5/19/202628.4828.4828.1828.2513,56928.25
5/18/202628.2828.6028.2828.4815,51928.48
5/15/202628.4728.4727.6728.1020,43328.10
5/14/202628.8429.1828.4028.7534,20728.75
5/13/202629.0629.0628.5528.5714,22928.57
5/12/202628.8029.4128.1129.0647,41329.06
5/11/202629.2129.2128.5728.9724,26728.97
5/08/202629.2429.5028.9529.3025,11129.30
5/07/202629.2329.3528.6629.2484,72029.24
5/06/202629.5029.5029.0029.4028,28429.40
5/05/202628.5029.6328.0229.2546,51429.25
5/04/202628.5530.0027.6428.3238,53328.32
5/01/202628.4428.8027.5228.5525,14728.55
4/30/202627.4730.0027.2028.3154,78028.31
4/29/202628.3528.3527.4927.7421,15427.74
4/28/202627.7228.4127.7228.4130,25528.41
4/27/202626.5027.8526.5027.7268,53827.72
4/24/202626.1426.4825.0526.3944,17826.39
4/23/202626.5026.5025.7026.0410,65226.04
4/22/202626.1026.3525.6025.8114,31125.81
4/21/202627.0427.0426.0226.099,48226.09
4/20/202626.8327.1426.8326.898,14926.89
4/17/202626.7026.9526.6826.9325,02326.93
4/16/202626.5326.5326.2526.388,38526.38
4/15/202626.6326.8626.3926.6816,48526.68
4/14/202626.7026.7426.4926.726,66526.72
4/13/202626.5026.7226.3326.6314,66326.63
4/10/202626.6326.6326.2826.499,42626.49
4/09/202626.2927.0026.1026.7517,44926.75
4/08/202626.3726.3725.7526.2932,36526.29
4/07/202624.9826.0924.8725.8464,45225.84
4/06/202624.9625.0024.9525.0026,34325.00
4/02/202624.6024.8924.6024.898,62524.89
4/01/202624.3625.0024.3624.9840,12024.98
3/31/202624.7924.7924.4624.5851,46824.58
3/30/202624.4724.8024.3324.7918,29424.79
3/27/202624.6224.6224.2124.507,20024.50
3/26/202624.1924.6824.1924.629,32624.62
3/25/202624.3824.5824.3324.4313,25324.43
3/24/202624.5024.6524.1124.4022,50424.40
3/23/202625.0025.0024.3024.7235,09624.72
3/20/202624.4124.9824.1624.4757,88324.47
3/19/202624.2524.8124.1424.4125,86824.41
3/18/202624.3924.3923.6424.2446,81824.24
3/17/202624.2524.5524.0024.4128,19824.41
3/16/202624.0024.5023.5224.2524,64324.25
3/13/202623.8924.0823.4023.9919,52523.99
3/12/202623.8724.1123.3223.7824,32723.78
3/11/202624.2724.5324.0024.2531,61524.25
3/10/202623.6124.5423.2924.4849,28924.48
3/09/202623.5824.0423.1923.6221,59923.62