Skip to main content
First Western Financial, Inc. (MYFW)
NASDAQ: MYFW · Real-Time Price · USD
31.90
+0.51 (1.62%)
Jun 26, 2026, 4:00 PM EDT - Market closed

First Western Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202631.5732.3231.0931.9031.901.62%335,281
Jun 25, 202630.8531.5830.8031.3931.392.38%90,487
Jun 24, 202630.9831.1930.5130.6630.66-1.06%48,423
Jun 23, 202630.5131.0430.2130.9930.991.91%41,679
Jun 22, 202630.5530.9830.2330.4130.41-0.46%37,784
Jun 18, 202630.5630.7930.0030.5530.551.06%64,478
Jun 17, 202629.6830.6329.6130.2330.232.02%108,730
Jun 16, 202629.9730.5929.2129.6329.63-1.00%81,192
Jun 15, 202630.7831.2429.7229.9329.93-1.97%42,760
Jun 12, 202629.8531.1529.8530.5330.532.28%95,166
Jun 11, 202629.4329.9129.3029.8529.851.88%39,768
Jun 10, 202629.4029.4128.5529.3029.30-0.34%101,403
Jun 9, 202629.5029.8029.1229.4029.40-0.14%45,404
Jun 8, 202629.4429.6028.9129.4429.440.89%30,346
Jun 5, 202628.8429.9428.8429.1829.181.18%83,424
Jun 4, 202628.6529.1528.3328.8428.842.20%22,345
Jun 3, 202628.3428.6028.0028.2228.22-2.89%29,413
Jun 2, 202628.6429.1027.8429.0629.060.80%20,429
Jun 1, 202628.8429.2028.5928.8328.83-1.17%26,048
May 29, 202629.0529.3728.6629.1729.171.04%57,650
May 28, 202628.6028.9628.3228.8728.870.14%29,521
May 27, 202628.8229.4228.7228.8328.830.52%28,468
May 26, 202628.3630.0027.9228.6828.680.95%50,824
May 22, 202628.3528.5927.9628.4128.410.21%52,805
May 21, 202628.2528.5027.5828.3528.35-0.14%56,986
May 20, 202628.2528.5928.1528.3928.390.50%36,618
May 19, 202628.4828.4828.1828.2528.25-0.81%13,568
May 18, 202628.2828.6128.2828.4828.481.35%15,518
May 15, 202628.4728.6227.6728.1028.10-2.26%20,433
May 14, 202628.8429.1828.4028.7528.750.63%34,207
May 13, 202628.8129.0628.5528.5728.57-1.69%14,229
May 12, 202628.8029.4128.1129.0629.060.31%47,412
May 11, 202629.2129.2128.5828.9728.97-1.13%24,267
May 8, 202629.2429.5028.9529.3029.300.21%25,110
May 7, 202629.2329.3528.6629.2429.24-0.54%84,720
May 6, 202629.5029.5029.0029.4029.400.51%28,284
May 5, 202628.5029.6328.0229.2529.253.28%46,514
May 4, 202628.5530.0027.6428.3228.32-0.81%38,532
May 1, 202628.4428.8027.5328.5528.550.85%25,147
Apr 30, 202627.4730.0027.2028.3128.312.05%54,780
Apr 29, 202628.3528.3527.4927.7427.74-2.36%21,154
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