Skip to main content
First Western Financial, Inc. (MYFW)
NASDAQ: MYFW · Real-Time Price · USD
27.78
-0.63 (-2.22%)
Apr 29, 2026, 1:35 PM EDT - Market open

First Western Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202627.7228.4127.5728.4128.412.49%30,255
Apr 27, 202626.5027.8526.5027.7227.725.04%68,538
Apr 24, 202626.1426.4825.0526.3926.391.34%44,177
Apr 23, 202626.5026.5025.7026.0426.040.89%10,652
Apr 22, 202626.1026.3525.6025.8125.81-1.07%14,311
Apr 21, 202627.0427.0426.0226.0926.09-2.98%9,482
Apr 20, 202626.8327.1426.8326.8926.89-0.15%8,149
Apr 17, 202626.7026.9526.6826.9326.932.08%25,023
Apr 16, 202626.5326.5326.2526.3826.38-1.12%8,385
Apr 15, 202626.6326.8626.3926.6826.68-0.15%16,485
Apr 14, 202626.7026.7426.4926.7226.720.34%6,665
Apr 13, 202626.5026.7226.3326.6326.630.53%14,663
Apr 10, 202626.6326.6326.2826.4926.49-0.97%9,426
Apr 9, 202626.2927.0026.1026.7526.751.75%17,448
Apr 8, 202626.3726.3725.7526.2926.291.74%32,365
Apr 7, 202624.9826.0924.8725.8425.843.36%64,452
Apr 6, 202624.9625.0024.9525.0025.000.44%26,343
Apr 2, 202624.6024.8924.6024.8924.89-0.36%8,625
Apr 1, 202624.3625.0024.3624.9824.981.63%40,120
Mar 31, 202624.7924.7924.4624.5824.58-0.85%51,598
Mar 30, 202624.4724.8024.3324.7924.791.18%18,293
Mar 27, 202624.6224.6224.2124.5024.50-0.49%7,199
Mar 26, 202624.1924.6924.1924.6224.620.78%9,326
Mar 25, 202624.3824.5824.3324.4324.430.12%13,252
Mar 24, 202624.5024.6524.1124.4024.40-1.29%22,504
Mar 23, 202625.0025.0024.3024.7224.721.02%35,096
Mar 20, 202624.4124.9924.1624.4724.470.25%57,863
Mar 19, 202624.2524.8124.1424.4124.410.70%25,868
Mar 18, 202624.3924.3923.6424.2424.24-0.70%46,824
Mar 17, 202624.2524.5524.0024.4124.410.66%28,198
Mar 16, 202624.0124.5023.5224.2524.251.08%24,643
Mar 13, 202623.8924.0823.4023.9923.990.88%19,525
Mar 12, 202623.8724.1123.3223.7823.78-1.94%24,327
Mar 11, 202624.2724.5324.0024.2524.25-0.94%31,614
Mar 10, 202623.6124.5423.2924.4824.483.64%49,289
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