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

26.47
-0.25 (-0.94%)
NASDAQ · Last Trade: Apr 15th, 10:33 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
3/06/202624.1624.3123.3924.0739,45824.07
3/05/202624.7124.7124.1624.4823,27324.48
3/04/202625.0025.3624.5625.1936,74525.19
3/03/202624.6325.3124.6025.0016,91625.00
3/02/202624.2325.3524.0125.0025,54925.00
2/27/202625.1225.6824.4525.2944,47025.29
2/26/202626.0026.0025.4625.497,32025.49
2/25/202625.3925.6925.3225.6112,07025.61
2/24/202625.0325.3025.0325.2510,62425.25
2/23/202624.9525.1124.5225.0025,45625.00
2/20/202625.4525.9325.3425.509,13525.50
2/19/202625.3425.7325.1225.5023,06225.50
2/18/202626.1026.2325.0425.6343,88125.63
2/17/202626.1926.1925.5625.7219,77925.72
2/13/202625.9626.1925.7525.9918,14325.99
2/12/202625.6025.8825.4225.7623,24725.76
2/11/202625.8525.8525.4625.608,85225.60
2/10/202625.8526.1125.8526.0012,55726.00
2/09/202625.9026.2325.9026.008,72226.00
2/06/202626.5126.5725.9526.1017,28926.10
2/05/202625.7726.2624.7526.0359,89126.03
2/04/202625.6026.4525.6026.0124,03826.01
2/03/202625.4126.0025.0525.6039,31325.60
2/02/202625.2625.8625.2125.6023,12725.60
1/30/202625.0025.3924.2525.1528,29425.15
1/29/202624.9225.4724.7825.1813,03525.18
1/28/202624.9524.9524.3724.6026,83424.60
1/27/202625.4725.4724.5725.0843,18225.08
1/26/202624.4425.6123.5625.6134,50825.61
1/23/202626.7726.7724.3224.8371,80824.83
1/22/202627.2827.3027.0627.2311,47427.23
1/21/202626.2427.2926.2427.2721,38827.27
1/20/202626.3226.8225.7426.3837,73126.38
1/16/202626.6526.8226.1526.6717,11026.67
1/15/202625.5826.9825.5826.7115,99726.71