5 DAY PERFORMANCE
+3.95%
1 MONTH PERFORMANCE
+11.80%
3 MONTH PERFORMANCE
+26.35%
6 MONTH PERFORMANCE
+21.94%
YEAR-TO-DATE PERFORMANCE
+19.69%
1 YEAR PERFORMANCE
+38.05%
First Western Financial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2025 | $23.20 | $23.40 (0.86%) | $23.51 | $23.18 | 49.37 K | $226.11 M |
| 07/02/2025 | $23.14 | $23.13 (-0.04%) | $23.85 | $22.65 | 116.70 K | $224.46 M |
| 07/01/2025 | $22.33 | $23.14 (3.63%) | $23.41 | $22.33 | 73.40 K | $224.56 M |
| 06/30/2025 | $22.56 | $22.56 (0%) | $22.73 | $22.45 | 48.00 K | $218.93 M |
| 06/27/2025 | $22.75 | $22.51 (-1.05%) | $22.75 | $22.24 | 92.74 K | $218.45 M |
| 06/26/2025 | $22.22 | $22.61 (1.76%) | $22.62 | $22.08 | 41.90 K | $219.42 M |
| 06/25/2025 | $22.45 | $22.08 (-1.65%) | $22.45 | $21.72 | 35.00 K | $214.27 M |
| 06/24/2025 | $22.22 | $22.36 (0.63%) | $22.55 | $21.98 | 56.90 K | $216.99 M |
| 06/23/2025 | $21.09 | $22.05 (4.55%) | $22.09 | $20.84 | 35.02 K | $213.98 M |
| 06/20/2025 | $21.00 | $21.20 (0.95%) | $21.39 | $20.80 | 75.01 K | $205.73 M |
| 06/18/2025 | $20.96 | $21.07 (0.52%) | $21.46 | $20.80 | 21.90 K | $204.47 M |
| 06/17/2025 | $20.60 | $20.97 (1.8%) | $21.11 | $20.50 | 101.04 K | $203.50 M |
| 06/16/2025 | $20.60 | $20.82 (1.07%) | $21.23 | $20.60 | 49.60 K | $202.05 M |
| 06/13/2025 | $20.50 | $20.33 (-0.83%) | $20.59 | $20.29 | 50.02 K | $197.29 M |
| 06/12/2025 | $20.46 | $20.81 (1.71%) | $20.95 | $20.39 | 21.04 K | $201.95 M |
| 06/11/2025 | $21.38 | $20.91 (-2.2%) | $21.38 | $20.91 | 22.10 K | $202.92 M |
| 06/10/2025 | $21.05 | $21.47 (2%) | $21.63 | $20.81 | 18.75 K | $208.35 M |
| 06/09/2025 | $20.83 | $21.10 (1.3%) | $21.20 | $20.68 | 55.31 K | $204.76 M |
| 06/06/2025 | $20.81 | $20.90 (0.43%) | $21.14 | $20.52 | 38.30 K | $202.82 M |
| 06/05/2025 | $20.54 | $20.77 (1.12%) | $21.03 | $20.54 | 57.50 K | $201.56 M |
| 06/04/2025 | $20.89 | $20.83 (-0.29%) | $21.22 | $20.49 | 68.20 K | $202.14 M |
| 06/03/2025 | $20.64 | $20.93 (1.41%) | $21.08 | $20.15 | 78.80 K | $203.11 M |
| 06/02/2025 | $20.43 | $20.70 (1.32%) | $20.95 | $20.11 | 47.80 K | $200.88 M |
| 05/30/2025 | $21.86 | $20.84 (-4.67%) | $21.86 | $20.83 | 40.23 K | $202.24 M |
| 05/29/2025 | $21.54 | $21.35 (-0.88%) | $21.71 | $21.12 | 25.40 K | $207.19 M |
| 05/28/2025 | $21.54 | $21.57 (0.14%) | $23.71 | $21.41 | 34.60 K | $209.32 M |
| 05/27/2025 | $21.25 | $21.68 (2.02%) | $22.01 | $21.03 | 36.24 K | $210.39 M |
| 05/23/2025 | $21.08 | $21.15 (0.33%) | $21.65 | $21.08 | 13.80 K | $205.25 M |
| 05/22/2025 | $21.53 | $21.51 (-0.09%) | $22.34 | $21.05 | 50.05 K | $208.74 M |
| 05/21/2025 | $22.27 | $21.74 (-2.38%) | $22.27 | $21.71 | 12.50 K | $210.97 M |
| 05/20/2025 | $22.49 | $22.61 (0.53%) | $22.63 | $22.27 | 20.20 K | $219.42 M |
| 05/19/2025 | $22.03 | $22.52 (2.22%) | $22.61 | $22.03 | 19.31 K | $218.54 M |
| 05/16/2025 | $22.43 | $22.43 (0%) | $23.07 | $22.02 | 80.12 K | $217.67 M |
| 05/15/2025 | $22.38 | $22.39 (0.04%) | $23.61 | $22.11 | 64.40 K | $217.28 M |
| 05/14/2025 | $22.27 | $22.09 (-0.81%) | $22.59 | $22.02 | 41.70 K | $214.37 M |
| 05/13/2025 | $22.50 | $22.27 (-1.02%) | $22.77 | $22.20 | 36.50 K | $216.12 M |
| 05/12/2025 | $21.85 | $22.38 (2.43%) | $22.50 | $21.84 | 58.64 K | $217.18 M |
| 05/09/2025 | $21.32 | $21.60 (1.31%) | $21.77 | $21.05 | 54.00 K | $209.62 M |
| 05/08/2025 | $21.50 | $21.40 (-0.47%) | $21.70 | $21.20 | 103.40 K | $207.67 M |
| 05/07/2025 | $21.81 | $21.45 (-1.65%) | $21.97 | $21.28 | 46.30 K | $208.16 M |
| 05/06/2025 | $21.62 | $21.54 (-0.37%) | $21.94 | $21.53 | 89.81 K | $209.03 M |
| 05/05/2025 | $21.54 | $21.69 (0.7%) | $21.77 | $21.51 | 21.94 K | $210.49 M |
| 05/02/2025 | $20.91 | $21.75 (4.02%) | $22.00 | $20.91 | 28.30 K | $211.07 M |
| 05/01/2025 | $20.89 | $20.89 (0%) | $21.22 | $20.10 | 44.30 K | $202.73 M |
| 04/30/2025 | $20.32 | $21.09 (3.79%) | $21.44 | $20.07 | 69.14 K | $204.67 M |
| 04/29/2025 | $20.67 | $20.43 (-1.16%) | $20.92 | $20.00 | 34.91 K | $198.26 M |
| 04/28/2025 | $20.32 | $20.94 (3.05%) | $21.00 | $20.24 | 20.50 K | $203.21 M |
| 04/25/2025 | $19.67 | $20.34 (3.41%) | $20.92 | $19.54 | 98.40 K | $196.23 M |
| 04/24/2025 | $18.34 | $18.85 (2.78%) | $19.04 | $18.34 | 33.84 K | $181.85 M |
| 04/23/2025 | $18.83 | $18.29 (-2.87%) | $18.89 | $18.03 | 218.91 K | $176.45 M |
| 04/22/2025 | $18.43 | $18.46 (0.16%) | $18.90 | $18.40 | 19.54 K | $178.09 M |
| 04/21/2025 | $18.69 | $18.18 (-2.73%) | $18.69 | $18.18 | 22.54 K | $175.39 M |
| 04/17/2025 | $18.16 | $18.75 (3.25%) | $19.02 | $18.16 | 16.84 K | $180.89 M |
| 04/16/2025 | $18.85 | $18.17 (-3.61%) | $18.85 | $18.17 | 100.90 K | $175.29 M |
| 04/15/2025 | $17.90 | $18.13 (1.28%) | $18.33 | $17.75 | 40.32 K | $174.91 M |
| 04/14/2025 | $17.93 | $17.80 (-0.73%) | $18.20 | $17.70 | 35.10 K | $171.72 M |
| 04/11/2025 | $17.75 | $17.93 (1.01%) | $19.00 | $17.66 | 10.61 K | $172.98 M |
| 04/10/2025 | $18.03 | $17.61 (-2.33%) | $18.60 | $17.52 | 25.30 K | $169.89 M |
| 04/09/2025 | $18.17 | $18.38 (1.16%) | $18.66 | $17.61 | 56.40 K | $177.32 M |
| 04/08/2025 | $18.92 | $18.22 (-3.7%) | $19.33 | $17.90 | 20.31 K | $175.77 M |
| 04/07/2025 | $17.79 | $18.38 (3.32%) | $18.97 | $17.79 | 23.60 K | $177.32 M |
| 04/04/2025 | $18.35 | $18.33 (-0.11%) | $18.35 | $17.55 | 15.30 K | $176.84 M |
| 04/03/2025 | $19.12 | $18.52 (-3.14%) | $19.12 | $18.36 | 18.10 K | $178.67 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
