Skip to main content
First Western Financial, Inc. (MYFW)
NASDAQ: MYFW · Real-Time Price · USD
24.66
+0.60 (2.49%)
Dec 5, 2025, 4:00 PM EST - Market closed

First Western Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202524.0524.7524.0524.6624.662.49%18,077
Dec 4, 202524.3824.7023.7224.0624.06-0.78%56,086
Dec 3, 202524.0024.2523.9424.2524.251.08%46,671
Dec 2, 202524.0224.1523.8623.9923.990.50%31,868
Dec 1, 202524.0524.0523.7923.8723.87-1.97%19,981
Nov 28, 202524.2524.4923.6224.3524.351.76%29,383
Nov 26, 202523.5124.4023.5123.9323.931.01%37,388
Nov 25, 202523.9823.9823.4923.6923.691.46%18,685
Nov 24, 202523.2923.3823.1023.3523.350.21%9,785
Nov 21, 202522.6623.4022.5823.3023.302.51%16,969
Nov 20, 202523.1223.2822.6222.7322.73-0.13%9,786
Nov 19, 202523.2123.2122.7622.7622.76-1.00%12,386
Nov 18, 202523.0923.1722.7022.9922.99-12,059
Nov 17, 202523.8523.8522.4922.9922.99-3.57%28,894
Nov 14, 202523.0823.8422.8323.8423.841.97%40,830
Nov 13, 202522.8323.5322.8323.3823.38-0.93%12,139
Nov 12, 202523.8724.0223.4423.6023.60-1.34%27,873
Nov 11, 202523.6023.9223.6023.9223.921.61%7,563
Nov 10, 202523.3223.7223.3223.5423.542.35%7,566
Nov 7, 202522.7523.0022.3023.0023.000.92%46,248
Nov 6, 202522.9422.9422.1322.7922.79-1.98%29,022
Nov 5, 202523.2523.2723.0123.2523.250.22%17,282
Nov 4, 202523.2523.2522.8623.2023.200.26%9,639
Nov 3, 202523.2423.2422.5623.1423.140.22%9,279
Oct 31, 202522.6123.7122.5723.0923.091.90%48,532
Oct 30, 202522.5222.8922.4522.6622.66-0.44%32,432
Oct 29, 202522.5922.9122.3522.7622.76-0.04%45,666
Oct 28, 202522.6523.5222.3422.7722.77-0.18%16,966
Oct 27, 202522.3022.9922.3022.8122.812.29%16,717
Oct 24, 202522.6723.1722.0022.3022.30-1.68%30,478
Oct 23, 202523.0223.0822.6322.6822.68-1.56%7,525
Oct 22, 202522.3523.1022.2323.0423.042.86%21,679
Oct 21, 202522.7222.8222.2622.4022.40-1.67%13,767
Oct 20, 202522.3022.7822.2522.7822.782.38%16,277
Oct 17, 202522.2822.5522.0822.2522.250.45%23,904
Oct 16, 202523.1023.1022.0522.1522.15-4.53%16,929
Oct 15, 202523.6023.6023.0923.2023.20-1.28%22,626
Oct 14, 202522.5823.6222.5823.5023.503.75%35,177
Oct 13, 202522.5522.6522.1322.6522.652.67%20,506
Oct 10, 202523.3623.4122.0622.0622.06-5.57%19,837
Oct 9, 202523.0123.4522.8523.3623.360.91%33,578
Oct 8, 202522.9023.4422.7523.1523.151.45%43,921
Oct 7, 202522.9723.2322.6522.8222.82-0.52%20,939
Oct 6, 202522.7723.0022.5022.9422.940.75%38,188
Oct 3, 202522.2122.7722.2122.7722.772.25%15,924
Oct 2, 202522.4722.5422.0722.2722.27-0.89%12,987
Oct 1, 202522.8222.8222.3522.4722.47-2.41%30,608
Sep 30, 202522.5623.2021.9623.0323.031.43%42,794
Sep 29, 202522.7023.4022.6222.7022.700.31%24,231
Sep 26, 202522.4322.6322.4022.6322.630.15%19,943
Sep 25, 202522.6822.7022.4422.6022.60-0.81%13,270
Sep 24, 202522.9122.9922.6222.7822.78-0.91%16,659
Sep 23, 202522.9923.2422.7722.9922.990.52%33,231
Sep 22, 202523.1123.2322.7722.8722.87-1.76%14,658
Sep 19, 202523.4323.4523.1923.2823.28-0.39%46,179
Sep 18, 202523.0023.7222.5723.3723.372.77%42,045
Sep 17, 202523.7723.7722.6322.7422.740.15%47,402
Sep 16, 202522.9622.9622.3322.7122.71-1.45%52,745
Sep 15, 202523.1523.5622.9823.0423.04-1.96%15,753
Sep 12, 202523.3523.6623.2123.5023.50-23,727
Sep 11, 202523.5523.7423.2523.5023.501.03%22,302
Sep 10, 202523.3523.3523.1723.2623.26-0.30%15,130
Sep 9, 202523.2623.4623.0723.3323.33-22,973
Sep 8, 202522.7223.5022.6023.3323.332.37%31,005
Sep 5, 202522.8823.2322.4022.7922.79-0.52%16,794
Sep 4, 202522.4622.9121.3122.9122.912.09%29,026
Sep 3, 202522.9123.1022.4422.4422.44-2.48%14,758
Sep 2, 202523.0423.1722.4723.0123.01-1.50%22,340
Aug 29, 202523.0723.3823.0523.3623.360.91%20,025
Aug 28, 202523.1523.2522.9123.1523.15-0.13%18,119
Aug 27, 202523.1523.4222.9423.1823.18-0.34%24,466
Aug 26, 202522.8923.4822.8923.2623.261.48%24,404
Aug 25, 202523.0023.0022.8022.9222.92-0.30%26,334
Aug 22, 202521.6123.0021.4822.9922.996.39%75,054
Aug 21, 202521.3521.8121.3521.6121.610.05%28,450
Aug 20, 202521.6521.7921.5321.6021.600.93%19,196
Aug 19, 202521.4721.9621.1221.4021.40-0.51%21,703
Aug 18, 202521.4421.8021.1821.5121.51-0.32%12,154
Aug 15, 202521.9422.0621.3821.5821.58-1.05%69,921
Aug 14, 202521.7322.1521.7321.8121.81-0.50%26,397
Aug 13, 202521.6822.1521.5421.9221.921.29%44,760
Aug 12, 202521.0521.9721.0521.6421.643.84%25,336
Aug 11, 202520.5821.0820.4020.8420.841.12%25,903
Aug 8, 202520.7021.6320.5020.6120.61-42,793
Aug 7, 202520.7221.1920.5720.6120.610.39%24,277
Aug 6, 202521.1921.1920.4920.5320.53-3.34%44,337
Aug 5, 202521.1721.3020.9121.2421.240.57%40,692
Aug 4, 202521.0821.3220.8721.1221.120.19%64,641
Aug 1, 202521.3521.5520.9221.0821.08-2.61%83,327
Jul 31, 202521.6921.8521.3321.6521.65-1.16%57,960
Jul 30, 202522.2822.2921.7221.9021.90-1.66%69,720
Jul 29, 202523.1723.1721.8722.2722.27-3.13%58,661
Jul 28, 202523.4123.4122.2122.9922.99-1.77%123,948
Jul 25, 202523.9123.9722.0023.4123.41-4.70%212,592
Jul 24, 202524.7424.8624.1624.5624.56-0.85%51,988
Jul 23, 202524.7224.8024.4524.7724.770.61%40,434
Jul 22, 202524.8824.8824.2624.6224.620.90%46,523
Jul 21, 202524.5724.8624.2724.4024.40-0.61%27,916
Jul 18, 202524.6024.6224.0424.5524.550.45%59,580
Jul 17, 202523.8124.6122.4724.4424.440.83%66,671