5 DAY PERFORMANCE
-1.39%
1 MONTH PERFORMANCE
-3.90%
3 MONTH PERFORMANCE
+12.61%
6 MONTH PERFORMANCE
+19.77%
YEAR-TO-DATE PERFORMANCE
-4.40%
1 YEAR PERFORMANCE
+20.67%
First Western Financial Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $26.11 | $25.63 (-1.84%) | $26.23 | $25.04 | 43.90 K | $247.46 M |
| 02/17/2026 | $26.19 | $25.72 (-1.79%) | $26.19 | $25.56 | 19.80 K | $248.33 M |
| 02/13/2026 | $25.96 | $25.99 (0.12%) | $26.19 | $25.76 | 18.14 K | $250.93 M |
| 02/12/2026 | $25.60 | $25.76 (0.63%) | $25.88 | $25.42 | 23.25 K | $248.71 M |
| 02/11/2026 | $25.85 | $25.60 (-0.97%) | $25.85 | $25.46 | 8.90 K | $247.17 M |
| 02/10/2026 | $25.85 | $26.00 (0.58%) | $26.11 | $25.85 | 12.60 K | $251.03 M |
| 02/09/2026 | $25.90 | $26.00 (0.39%) | $26.24 | $25.90 | 8.72 K | $251.03 M |
| 02/06/2026 | $26.51 | $26.10 (-1.55%) | $26.58 | $25.95 | 17.30 K | $252.00 M |
| 02/05/2026 | $25.77 | $26.03 (1.01%) | $26.26 | $24.75 | 59.90 K | $251.32 M |
| 02/04/2026 | $25.60 | $26.01 (1.6%) | $26.45 | $25.60 | 24.04 K | $251.13 M |
| 02/03/2026 | $25.41 | $25.60 (0.75%) | $26.00 | $25.05 | 39.31 K | $247.17 M |
| 02/02/2026 | $25.26 | $25.60 (1.35%) | $25.86 | $25.22 | 23.13 K | $247.17 M |
| 01/30/2026 | $25.00 | $25.15 (0.6%) | $25.39 | $24.25 | 28.30 K | $242.82 M |
| 01/29/2026 | $24.92 | $25.18 (1.04%) | $25.47 | $24.78 | 13.04 K | $243.11 M |
| 01/28/2026 | $24.95 | $24.60 (-1.4%) | $24.95 | $24.37 | 26.83 K | $237.51 M |
| 01/27/2026 | $25.47 | $25.08 (-1.53%) | $25.47 | $24.57 | 43.20 K | $242.15 M |
| 01/26/2026 | $24.44 | $25.61 (4.79%) | $25.61 | $23.56 | 34.51 K | $247.26 M |
| 01/23/2026 | $26.77 | $24.83 (-7.25%) | $26.77 | $24.32 | 71.81 K | $239.73 M |
| 01/22/2026 | $27.28 | $27.23 (-0.18%) | $27.30 | $27.06 | 11.50 K | $262.91 M |
| 01/21/2026 | $26.24 | $27.27 (3.93%) | $27.29 | $26.24 | 21.40 K | $263.29 M |
| 01/20/2026 | $26.32 | $26.38 (0.23%) | $26.82 | $25.74 | 37.73 K | $254.70 M |
| 01/16/2026 | $26.65 | $26.67 (0.08%) | $26.82 | $26.15 | 17.11 K | $257.50 M |
| 01/15/2026 | $25.58 | $26.71 (4.42%) | $26.98 | $25.58 | 16.00 K | $257.89 M |
| 01/14/2026 | $25.96 | $26.57 (2.35%) | $26.57 | $25.78 | 16.40 K | $256.53 M |
| 01/13/2026 | $28.00 | $26.58 (-5.07%) | $28.00 | $25.36 | 11.80 K | $256.63 M |
| 01/12/2026 | $26.68 | $26.49 (-0.71%) | $27.00 | $25.87 | 11.34 K | $255.76 M |
| 01/09/2026 | $26.46 | $26.43 (-0.11%) | $26.90 | $26.30 | 29.90 K | $255.18 M |
| 01/08/2026 | $25.82 | $26.50 (2.63%) | $26.57 | $25.82 | 37.30 K | $255.86 M |
| 01/07/2026 | $26.06 | $25.93 (-0.5%) | $26.10 | $25.89 | 13.05 K | $250.35 M |
| 01/06/2026 | $26.00 | $26.00 (0%) | $26.25 | $25.49 | 18.52 K | $251.03 M |
| 01/05/2026 | $26.62 | $26.06 (-2.1%) | $27.15 | $26.06 | 50.20 K | $251.61 M |
| 01/02/2026 | $26.93 | $26.65 (-1.04%) | $27.00 | $25.95 | 55.62 K | $257.31 M |
| 12/31/2025 | $25.75 | $26.81 (4.12%) | $28.00 | $25.71 | 105.89 K | $258.85 M |
| 12/30/2025 | $25.83 | $25.55 (-1.08%) | $26.11 | $25.55 | 11.02 K | $246.69 M |
| 12/29/2025 | $25.95 | $26.02 (0.27%) | $26.50 | $25.83 | 18.63 K | $251.22 M |
| 12/26/2025 | $26.15 | $26.25 (0.38%) | $26.28 | $25.92 | 13.42 K | $253.44 M |
| 12/24/2025 | $26.09 | $26.12 (0.11%) | $26.33 | $26.08 | 9.20 K | $252.19 M |
| 12/23/2025 | $26.21 | $25.93 (-1.07%) | $26.21 | $25.91 | 6.90 K | $250.35 M |
| 12/22/2025 | $26.01 | $26.17 (0.62%) | $26.50 | $26.01 | 16.81 K | $252.67 M |
| 12/19/2025 | $25.90 | $26.12 (0.85%) | $26.25 | $25.81 | 59.54 K | $252.19 M |
| 12/18/2025 | $26.25 | $25.85 (-1.52%) | $26.40 | $25.80 | 36.10 K | $249.58 M |
| 12/17/2025 | $25.58 | $25.70 (0.47%) | $25.78 | $25.35 | 29.41 K | $248.13 M |
| 12/16/2025 | $25.44 | $25.78 (1.34%) | $26.14 | $25.20 | 28.22 K | $248.91 M |
| 12/15/2025 | $25.68 | $25.54 (-0.55%) | $25.91 | $25.52 | 29.30 K | $246.59 M |
| 12/12/2025 | $25.97 | $25.68 (-1.12%) | $26.15 | $25.67 | 28.30 K | $247.94 M |
| 12/11/2025 | $25.85 | $25.72 (-0.5%) | $26.28 | $25.67 | 27.41 K | $248.33 M |
| 12/10/2025 | $24.99 | $25.79 (3.2%) | $25.84 | $24.69 | 49.93 K | $249.00 M |
| 12/09/2025 | $24.74 | $24.85 (0.44%) | $24.99 | $24.66 | 37.00 K | $239.93 M |
| 12/08/2025 | $24.63 | $24.56 (-0.28%) | $24.74 | $24.25 | 15.50 K | $237.13 M |
| 12/05/2025 | $24.05 | $24.66 (2.54%) | $24.75 | $24.05 | 18.10 K | $238.09 M |
| 12/04/2025 | $24.38 | $24.06 (-1.31%) | $24.70 | $23.72 | 56.10 K | $232.30 M |
| 12/03/2025 | $24.00 | $24.25 (1.04%) | $24.25 | $23.94 | 46.70 K | $234.13 M |
| 12/02/2025 | $24.02 | $23.99 (-0.12%) | $24.15 | $23.86 | 31.90 K | $231.62 M |
| 12/01/2025 | $24.05 | $23.87 (-0.75%) | $24.05 | $23.79 | 20.00 K | $230.46 M |
| 11/28/2025 | $24.25 | $24.35 (0.41%) | $24.49 | $23.62 | 29.40 K | $235.10 M |
| 11/26/2025 | $23.51 | $23.93 (1.79%) | $24.40 | $23.51 | 37.40 K | $231.04 M |
| 11/25/2025 | $23.98 | $23.69 (-1.21%) | $23.98 | $23.49 | 18.70 K | $228.73 M |
| 11/24/2025 | $23.29 | $23.35 (0.26%) | $23.38 | $23.10 | 9.80 K | $225.44 M |
| 11/21/2025 | $22.66 | $23.30 (2.82%) | $23.40 | $22.58 | 17.00 K | $224.96 M |
| 11/20/2025 | $23.12 | $22.73 (-1.69%) | $23.28 | $22.62 | 9.80 K | $219.46 M |
| 11/19/2025 | $23.21 | $22.76 (-1.94%) | $23.21 | $22.76 | 12.40 K | $219.75 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.
