First Western Financial, Inc. (MYFW) Charts

$20.49

south_east
-$0.6 (-2.85%)
Day's range
$20.46
Day's range
$21.22

5 DAY PERFORMANCE

+0.74%

1 MONTH PERFORMANCE

+5.62%

3 MONTH PERFORMANCE

-2.89%

6 MONTH PERFORMANCE

+8.18%

YEAR-TO-DATE PERFORMANCE

+4.81%

1 YEAR PERFORMANCE

+20.88%

First Western Financial, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
05/01/2025 $21.10 $20.28 (-3.89%) $21.32 $20.20 8,008 $196.03 M
04/30/2025 $20.32 $21.09 (3.79%) $21.44 $20.07 69,140 $204.67 M
04/29/2025 $20.67 $20.43 (-1.16%) $20.92 $20.00 34,910 $198.26 M
04/28/2025 $20.32 $20.94 (3.05%) $21.00 $20.24 20,500 $203.21 M
04/25/2025 $19.67 $20.34 (3.41%) $20.92 $19.54 98,400 $196.23 M
04/24/2025 $18.34 $18.85 (2.78%) $19.04 $18.34 33,836 $181.85 M
04/23/2025 $18.83 $18.29 (-2.87%) $18.89 $18.03 218,907 $176.45 M
04/22/2025 $18.43 $18.46 (0.16%) $18.90 $18.40 19,538 $178.09 M
04/21/2025 $18.69 $18.18 (-2.73%) $18.69 $18.18 22,541 $175.39 M
04/17/2025 $18.16 $18.75 (3.25%) $19.02 $18.16 16,836 $180.89 M
04/16/2025 $18.85 $18.17 (-3.61%) $18.85 $18.17 100,900 $175.29 M
04/15/2025 $17.90 $18.13 (1.28%) $18.33 $17.75 40,323 $174.91 M
04/14/2025 $17.93 $17.80 (-0.73%) $18.20 $17.70 35,100 $171.72 M
04/11/2025 $17.75 $17.93 (1.01%) $19.00 $17.66 10,608 $172.98 M
04/10/2025 $18.03 $17.61 (-2.33%) $18.60 $17.52 25,300 $169.89 M
04/09/2025 $18.17 $18.38 (1.16%) $18.66 $17.61 56,400 $177.32 M
04/08/2025 $18.92 $18.22 (-3.7%) $19.33 $17.90 20,311 $175.77 M
04/07/2025 $17.79 $18.38 (3.32%) $18.97 $17.79 23,600 $177.32 M
04/04/2025 $18.35 $18.33 (-0.11%) $18.35 $17.55 15,300 $176.84 M
04/03/2025 $19.12 $18.52 (-3.14%) $19.12 $18.36 18,100 $178.67 M
04/02/2025 $19.16 $19.93 (4.02%) $19.93 $19.12 27,200 $192.27 M
04/01/2025 $19.52 $19.40 (-0.61%) $19.94 $19.40 19,412 $187.16 M
03/31/2025 $18.91 $19.65 (3.91%) $19.67 $18.50 58,200 $189.57 M
03/28/2025 $19.05 $19.04 (-0.05%) $19.45 $18.94 4,500 $183.69 M
03/27/2025 $19.16 $19.02 (-0.73%) $19.19 $18.86 13,100 $183.49 M
03/26/2025 $19.52 $19.29 (-1.18%) $19.58 $19.29 10,600 $186.10 M
03/25/2025 $19.35 $19.06 (-1.5%) $19.35 $19.06 7,800 $183.88 M
03/24/2025 $19.73 $19.60 (-0.66%) $20.00 $19.38 10,400 $189.09 M
03/21/2025 $19.15 $19.44 (1.51%) $19.72 $19.13 27,800 $187.54 M
03/20/2025 $19.54 $19.38 (-0.82%) $19.99 $19.17 6,200 $186.97 M
03/19/2025 $19.45 $19.64 (0.98%) $19.72 $19.41 6,935 $189.47 M
03/18/2025 $19.14 $19.25 (0.57%) $19.50 $19.00 14,800 $185.71 M
03/17/2025 $19.70 $19.15 (-2.79%) $19.87 $18.97 16,200 $184.75 M
03/14/2025 $19.94 $19.32 (-3.11%) $19.98 $19.32 39,110 $186.39 M
03/13/2025 $19.75 $19.33 (-2.13%) $20.00 $19.29 25,920 $186.48 M
03/12/2025 $19.08 $19.83 (3.93%) $19.83 $19.08 36,232 $191.31 M
03/11/2025 $19.33 $19.09 (-1.24%) $19.36 $18.95 11,211 $184.17 M
03/10/2025 $19.11 $19.14 (0.16%) $19.43 $18.90 21,039 $184.65 M
03/07/2025 $19.50 $19.08 (-2.15%) $19.50 $18.95 7,432 $184.07 M
03/06/2025 $19.71 $19.24 (-2.38%) $19.71 $18.93 11,346 $185.61 M
03/05/2025 $19.60 $19.35 (-1.28%) $19.63 $19.15 13,805 $186.68 M
03/04/2025 $19.58 $19.58 (0%) $19.80 $19.33 36,200 $188.90 M
03/03/2025 $19.90 $19.31 (-2.96%) $20.00 $19.31 16,500 $186.29 M
02/28/2025 $19.90 $19.89 (-0.05%) $20.00 $19.35 31,200 $191.89 M
02/27/2025 $19.59 $19.48 (-0.56%) $19.86 $19.48 3,900 $187.93 M
02/26/2025 $19.74 $19.97 (1.17%) $19.98 $19.66 6,300 $192.66 M
02/25/2025 $19.59 $19.63 (0.2%) $19.88 $19.21 16,412 $189.38 M
02/24/2025 $19.58 $19.50 (-0.41%) $20.00 $19.50 11,200 $188.12 M
02/21/2025 $20.67 $19.57 (-5.32%) $20.67 $19.57 9,600 $188.80 M
02/20/2025 $20.65 $20.44 (-1.02%) $20.75 $20.34 4,335 $197.19 M
02/19/2025 $21.25 $21.24 (-0.05%) $21.41 $21.24 8,437 $204.91 M
02/18/2025 $21.09 $21.27 (0.85%) $21.70 $20.84 21,500 $205.20 M
02/14/2025 $21.05 $20.82 (-1.09%) $21.09 $20.82 8,730 $200.86 M
02/13/2025 $20.95 $20.89 (-0.29%) $21.04 $20.60 6,100 $201.53 M
02/12/2025 $21.40 $20.78 (-2.9%) $21.46 $20.78 13,242 $200.47 M
02/11/2025 $21.83 $21.74 (-0.41%) $21.91 $21.56 16,514 $209.73 M
02/10/2025 $21.44 $21.83 (1.82%) $22.00 $21.40 31,316 $210.60 M
02/07/2025 $21.42 $21.36 (-0.28%) $21.45 $21.25 10,800 $206.07 M
02/06/2025 $21.40 $21.58 (0.84%) $21.59 $21.05 23,814 $208.19 M
02/05/2025 $21.25 $21.17 (-0.38%) $21.25 $20.39 21,900 $204.23 M
02/04/2025 $20.23 $21.21 (4.84%) $21.27 $20.05 38,712 $204.62 M
02/03/2025 $20.27 $20.10 (-0.84%) $20.54 $19.50 35,900 $193.91 M