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

24.60
+0.00 (0.00%)
NASDAQ · Last Trade: Jan 29th, 9:19 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
1/14/202625.9626.5725.7826.5716,35826.57
1/13/202628.0028.0025.3626.5811,80026.58
1/12/202626.6827.0025.8726.4911,33626.49
1/09/202626.4626.8926.3026.4329,90226.43
1/08/202625.8226.5725.8226.5037,30426.50
1/07/202626.0626.1025.8925.9313,04925.93
1/06/202626.0026.2525.4826.0018,52226.00
1/05/202626.6227.1526.0526.0650,19626.06
1/02/202626.9327.0025.9526.6555,61626.65
12/31/202525.7528.0025.7026.81105,88826.81
12/30/202525.8326.1125.5525.5511,02125.55
12/29/202525.9526.5025.8326.0218,63126.02
12/26/202526.1526.2825.9226.2513,42026.25
12/24/202526.0926.3226.0826.129,18626.12
12/23/202526.2026.2025.9125.936,88825.93
12/22/202526.0126.5026.0126.1716,80526.17
12/19/202525.9026.2525.8126.1259,54226.12
12/18/202526.2526.4025.8025.8536,07825.85
12/17/202525.5825.7825.3525.7029,31025.70
12/16/202525.4426.1425.2025.7828,22225.78
12/15/202525.6825.9125.5225.5429,29325.54
12/12/202525.9726.1525.6725.6828,28025.68
12/11/202525.8526.2825.6725.7227,40925.72
12/10/202524.9925.8424.6925.7949,92925.79
12/09/202524.7424.9924.6624.8536,98624.85
12/08/202524.6324.7424.2524.5615,48724.56
12/05/202524.0524.7524.0524.6618,07724.66
12/04/202524.3824.7023.7224.0656,08624.06
12/03/202524.0024.2523.9424.2546,67124.25
12/02/202524.0124.1523.8623.9931,86823.99
12/01/202524.0524.0523.7923.8719,98123.87
11/28/202524.2524.4923.6224.3529,38324.35
11/26/202523.5124.4023.5123.9337,38823.93
11/25/202523.9823.9823.4923.6918,68523.69
11/24/202523.2923.3823.0923.359,78523.35
11/21/202522.6623.4022.5823.3016,96923.30
11/20/202523.1223.2822.6122.739,78622.73
11/19/202523.2123.2122.7622.7612,38622.76
11/18/202523.0923.1722.7022.9912,05922.99
11/17/202523.8523.8522.4922.9928,89422.99
11/14/202523.0823.8422.8323.8440,83023.84
11/13/202522.8223.5222.8223.3812,13923.38
11/12/202523.8724.0223.4323.6027,87323.60
11/11/202523.6023.9223.6023.927,56323.92
11/10/202523.3223.7223.3223.547,56623.54
11/07/202522.7523.0022.3023.0046,24823.00
11/06/202522.9322.9322.1322.7929,02222.79
11/05/202523.2523.2723.0123.2517,28223.25
11/04/202523.2523.2522.8623.209,63923.20
11/03/202523.2423.2422.5623.149,27923.14
10/31/202522.6123.7122.5723.0948,53223.09
10/30/202522.5222.8922.4522.6632,43222.66
10/29/202522.5922.9122.3522.7645,66622.76