Skip to main content
First Western Financial, Inc. (MYFW)
NASDAQ: MYFW · Real-Time Price · USD
23.62
-0.45 (-1.87%)
Mar 9, 2026, 4:00 PM EDT - Market closed

First Western Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202623.8124.0423.1923.6223.62-1.87%21,599
Mar 6, 202624.1624.3123.3924.0724.07-1.67%39,458
Mar 5, 202624.7124.7124.1724.4824.48-2.82%23,273
Mar 4, 202625.0125.3724.5625.1925.190.76%36,745
Mar 3, 202624.6325.3124.6025.0025.00-16,916
Mar 2, 202624.2325.3524.0125.0025.00-1.15%25,549
Feb 27, 202625.1225.6824.4525.2925.29-0.78%44,470
Feb 26, 202626.0026.0025.4625.4925.49-0.47%7,319
Feb 25, 202625.3925.6925.3225.6125.611.43%12,070
Feb 24, 202625.0325.3025.0325.2525.251.00%10,625
Feb 23, 202624.9525.1124.5325.0025.00-1.96%25,456
Feb 20, 202625.4525.9325.3425.5025.50-9,135
Feb 19, 202625.3425.7325.1225.5025.50-0.51%23,062
Feb 18, 202626.1126.2325.0425.6325.63-0.35%43,881
Feb 17, 202626.1926.1925.5625.7225.72-1.04%19,779
Feb 13, 202625.9626.1925.7625.9925.990.89%18,143
Feb 12, 202625.6025.8825.4225.7625.760.63%23,247
Feb 11, 202625.8525.8525.4625.6025.60-1.54%8,852
Feb 10, 202625.8526.1125.8526.0026.00-12,557
Feb 9, 202625.9026.2425.9026.0026.00-0.38%8,722
Feb 6, 202626.5126.5825.9526.1026.100.27%17,289
Feb 5, 202625.7726.2624.7526.0326.030.08%59,891
Feb 4, 202625.6026.4525.6026.0126.011.60%24,038
Feb 3, 202625.4126.0025.0525.6025.60-39,313
Feb 2, 202625.2625.8625.2225.6025.601.79%23,127
Jan 30, 202625.0025.3924.2525.1525.15-0.12%28,294
Jan 29, 202624.9225.4724.7825.1825.182.36%13,035
Jan 28, 202624.9524.9524.3724.6024.60-1.91%26,834
Jan 27, 202625.4725.4724.5725.0825.08-2.07%43,182
Jan 26, 202624.4425.6123.5625.6125.613.14%34,508
Jan 23, 202626.7726.7724.3224.8324.83-8.81%71,808
Jan 22, 202627.2827.3027.0627.2327.23-0.15%11,474
Jan 21, 202626.2427.2926.2427.2727.273.37%21,388
Jan 20, 202626.3226.8225.7426.3826.38-1.09%37,731
Jan 16, 202626.6526.8226.1526.6726.67-0.15%17,110
Jan 15, 202625.5826.9825.5826.7126.710.53%15,997
Jan 14, 202625.9626.5725.7826.5726.57-0.04%16,358
Jan 13, 202628.0028.0025.3626.5826.580.34%11,800
Jan 12, 202626.6827.0025.8726.4926.490.23%11,336
Jan 9, 202626.4626.9026.3026.4326.43-0.26%29,902
Jan 8, 202625.8226.5725.8226.5026.502.20%37,304
Jan 7, 202626.0626.1025.8925.9325.93-0.27%13,049
Jan 6, 202626.0026.2525.4926.0026.00-0.23%18,522
Jan 5, 202626.6227.1526.0626.0626.06-2.21%50,196
Jan 2, 202626.9327.0025.9526.6526.65-0.60%55,616
Dec 31, 202525.7528.0025.7126.8126.814.93%105,888
Dec 30, 202525.8326.1125.5525.5525.55-1.81%11,021
Dec 29, 202525.9526.5025.8326.0226.02-0.88%18,631
Dec 26, 202526.1526.2825.9226.2526.250.50%13,420
Dec 24, 202526.0926.3326.0826.1226.120.73%9,186
Dec 23, 202526.2126.2125.9125.9325.93-0.92%6,888
Dec 22, 202526.0126.5026.0126.1726.170.19%16,805
Dec 19, 202525.9026.2525.8126.1226.121.04%59,542
Dec 18, 202526.2526.4025.8025.8525.850.58%36,078
Dec 17, 202525.5825.7825.3525.7025.70-0.31%29,408
Dec 16, 202525.4426.1425.2025.7825.780.94%28,222
Dec 15, 202525.6825.9125.5225.5425.54-0.55%29,293
Dec 12, 202525.9726.1525.6725.6825.68-0.16%28,280
Dec 11, 202525.8526.2825.6725.7225.72-0.27%27,409
Dec 10, 202524.9925.8424.6925.7925.793.78%49,929
Dec 9, 202524.7424.9924.6624.8524.851.18%36,986
Dec 8, 202524.6324.7424.2524.5624.56-0.41%15,487
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