-
5 DAY PERFORMANCE
+3.70% -
1 MONTH PERFORMANCE
+4.83% -
3 MONTH PERFORMANCE
+18.72% -
6 MONTH PERFORMANCE
+40.85% -
YEAR-TO-DATE PERFORMANCE
+1.71% -
1 YEAR PERFORMANCE
+11.13%
First Western Financial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $19.46 | $20.03 (2.93%) | $20.88 | $18.93 | 34,772 | $193.24 M |
| 09/27/2024 | $19.76 | $19.77 (0.05%) | $19.81 | $19.56 | 5,934 | $190.73 M |
| 09/26/2024 | $19.72 | $19.45 (-1.37%) | $19.80 | $19.35 | 11,000 | $187.64 M |
| 09/25/2024 | $19.90 | $19.60 (-1.51%) | $19.99 | $19.40 | 19,040 | $189.09 M |
| 09/24/2024 | $19.94 | $19.83 (-0.55%) | $20.28 | $19.76 | 13,200 | $191.31 M |
| 09/23/2024 | $19.85 | $19.77 (-0.4%) | $20.16 | $19.67 | 19,700 | $190.73 M |
| 09/20/2024 | $20.10 | $19.51 (-2.94%) | $20.32 | $19.51 | 69,349 | $188.22 M |
| 09/19/2024 | $20.11 | $20.00 (-0.55%) | $20.31 | $19.90 | 23,100 | $192.95 M |
| 09/18/2024 | $19.75 | $19.58 (-0.86%) | $20.42 | $19.58 | 16,419 | $188.90 M |
| 09/17/2024 | $19.69 | $19.94 (1.27%) | $19.94 | $19.61 | 12,700 | $192.37 M |
| 09/16/2024 | $19.52 | $19.55 (0.15%) | $19.70 | $19.50 | 13,631 | $188.61 M |
| 09/13/2024 | $19.22 | $19.66 (2.29%) | $19.82 | $19.17 | 16,407 | $189.67 M |
| 09/12/2024 | $19.10 | $19.10 (0%) | $19.21 | $19.01 | 13,200 | $184.26 M |
| 09/11/2024 | $19.10 | $19.02 (-0.42%) | $19.10 | $18.70 | 20,100 | $183.49 M |
| 09/10/2024 | $19.10 | $19.27 (0.89%) | $19.53 | $18.75 | 28,726 | $185.90 M |
| 09/09/2024 | $18.39 | $19.10 (3.86%) | $19.30 | $18.39 | 38,500 | $184.26 M |
| 09/06/2024 | $18.99 | $18.62 (-1.95%) | $19.13 | $18.62 | 48,122 | $179.63 M |
| 09/05/2024 | $19.10 | $18.76 (-1.78%) | $19.10 | $18.16 | 31,800 | $180.98 M |
| 09/04/2024 | $18.60 | $19.10 (2.69%) | $19.19 | $18.50 | 10,830 | $184.26 M |
| 09/03/2024 | $18.73 | $18.45 (-1.49%) | $18.73 | $18.20 | 11,042 | $177.99 M |
| 08/30/2024 | $18.70 | $19.24 (2.89%) | $19.35 | $18.70 | 10,148 | $185.61 M |
| 08/29/2024 | $18.94 | $18.80 (-0.74%) | $18.95 | $18.63 | 5,448 | $181.37 M |
| 08/28/2024 | $17.98 | $18.13 (0.83%) | $18.19 | $17.89 | 11,800 | $174.91 M |
| 08/27/2024 | $17.89 | $17.79 (-0.56%) | $18.29 | $17.79 | 6,521 | $171.63 M |
| 08/26/2024 | $18.26 | $17.76 (-2.74%) | $18.88 | $17.75 | 47,845 | $171.34 M |
| 08/23/2024 | $17.17 | $18.30 (6.58%) | $18.40 | $17.17 | 21,214 | $176.55 M |
| 08/22/2024 | $17.28 | $16.97 (-1.79%) | $17.28 | $16.77 | 7,229 | $163.72 M |
| 08/21/2024 | $16.78 | $16.86 (0.48%) | $17.05 | $16.44 | 6,800 | $162.65 M |
| 08/20/2024 | $16.85 | $16.82 (-0.18%) | $16.98 | $16.82 | 8,400 | $162.27 M |
| 08/19/2024 | $17.31 | $16.70 (-3.52%) | $17.64 | $16.70 | 31,300 | $161.11 M |
| 08/16/2024 | $17.40 | $17.31 (-0.52%) | $17.67 | $17.31 | 13,523 | $167.00 M |
| 08/15/2024 | $17.16 | $17.30 (0.82%) | $17.64 | $17.16 | 5,500 | $166.90 M |
| 08/14/2024 | $16.94 | $16.70 (-1.42%) | $17.00 | $16.70 | 6,611 | $161.11 M |
| 08/13/2024 | $16.28 | $16.68 (2.46%) | $16.68 | $16.28 | 18,300 | $160.92 M |
| 08/12/2024 | $16.58 | $16.10 (-2.9%) | $16.73 | $16.10 | 10,713 | $155.32 M |
| 08/09/2024 | $16.68 | $16.31 (-2.22%) | $16.68 | $16.27 | 15,400 | $157.35 M |
| 08/08/2024 | $16.89 | $16.77 (-0.71%) | $16.89 | $16.70 | 7,300 | $161.79 M |
| 08/07/2024 | $16.58 | $16.21 (-2.23%) | $16.58 | $16.20 | 12,000 | $156.38 M |
| 08/06/2024 | $15.54 | $15.88 (2.19%) | $16.13 | $15.54 | 23,247 | $153.20 M |
| 08/05/2024 | $16.06 | $15.61 (-2.8%) | $16.50 | $15.59 | 39,918 | $150.60 M |
| 08/02/2024 | $16.66 | $16.63 (-0.18%) | $16.99 | $16.38 | 33,700 | $160.44 M |
| 08/01/2024 | $17.80 | $17.25 (-3.09%) | $17.80 | $17.14 | 34,532 | $166.42 M |
| 07/31/2024 | $18.05 | $18.14 (0.5%) | $18.57 | $17.76 | 16,106 | $175.00 M |
| 07/30/2024 | $17.24 | $18.15 (5.28%) | $18.15 | $17.20 | 10,921 | $175.10 M |
| 07/29/2024 | $18.61 | $17.34 (-6.82%) | $18.61 | $16.99 | 27,000 | $167.28 M |
| 07/26/2024 | $18.76 | $18.65 (-0.59%) | $19.00 | $18.45 | 27,803 | $179.92 M |
| 07/25/2024 | $18.30 | $18.57 (1.48%) | $19.06 | $18.25 | 29,000 | $179.15 M |
| 07/24/2024 | $19.50 | $18.40 (-5.64%) | $19.50 | $18.22 | 21,800 | $177.51 M |
| 07/23/2024 | $19.96 | $19.90 (-0.3%) | $20.75 | $19.90 | 57,900 | $191.98 M |
| 07/22/2024 | $19.79 | $19.90 (0.56%) | $20.18 | $19.56 | 24,066 | $191.98 M |
| 07/19/2024 | $19.53 | $19.68 (0.77%) | $19.80 | $19.48 | 11,533 | $189.35 M |
| 07/18/2024 | $19.26 | $19.45 (0.99%) | $19.95 | $19.26 | 19,105 | $187.13 M |
| 07/17/2024 | $19.91 | $19.89 (-0.1%) | $20.04 | $18.47 | 50,570 | $191.37 M |
| 07/16/2024 | $20.05 | $20.03 (-0.1%) | $20.47 | $19.89 | 66,106 | $192.71 M |
| 07/15/2024 | $18.30 | $19.75 (7.92%) | $20.28 | $18.30 | 47,638 | $190.02 M |
| 07/12/2024 | $17.70 | $18.05 (1.98%) | $18.63 | $17.51 | 147,716 | $173.66 M |
| 07/11/2024 | $17.30 | $17.40 (0.58%) | $17.70 | $16.95 | 106,433 | $167.41 M |
| 07/10/2024 | $16.94 | $17.00 (0.35%) | $17.29 | $16.81 | 54,911 | $163.56 M |
| 07/09/2024 | $16.82 | $16.81 (-0.06%) | $16.95 | $16.81 | 2,744 | $161.73 M |
| 07/08/2024 | $17.18 | $16.95 (-1.34%) | $17.18 | $16.87 | 11,832 | $163.08 M |
| 07/05/2024 | $16.68 | $16.98 (1.8%) | $17.11 | $16.65 | 39,529 | $163.37 M |
| 07/03/2024 | $16.61 | $16.95 (2.05%) | $16.95 | $16.59 | 21,821 | $163.08 M |
| 07/02/2024 | $17.10 | $16.70 (-2.34%) | $17.10 | $16.70 | 12,928 | $160.68 M |
| 07/01/2024 | $16.84 | $16.99 (0.89%) | $17.11 | $16.73 | 21,107 | $163.47 M |