-
5 DAY PERFORMANCE
+0.24% -
1 MONTH PERFORMANCE
-1.94% -
3 MONTH PERFORMANCE
+19.87% -
6 MONTH PERFORMANCE
+13.14% -
YEAR-TO-DATE PERFORMANCE
+4.64% -
1 YEAR PERFORMANCE
+27.93%
First Western Financial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $20.50 | $20.57 (0.34%) | $20.77 | $20.35 | 54,614 | $198.45 M |
| 11/15/2024 | $20.70 | $20.44 (-1.26%) | $20.70 | $19.75 | 19,942 | $197.19 M |
| 11/14/2024 | $20.93 | $20.70 (-1.1%) | $20.93 | $20.41 | 12,800 | $199.70 M |
| 11/13/2024 | $20.50 | $20.70 (0.98%) | $20.85 | $20.46 | 143,100 | $199.70 M |
| 11/12/2024 | $20.19 | $20.41 (1.09%) | $20.52 | $20.19 | 69,945 | $196.90 M |
| 11/11/2024 | $20.87 | $20.37 (-2.4%) | $21.05 | $20.21 | 196,100 | $196.52 M |
| 11/08/2024 | $20.55 | $20.50 (-0.24%) | $20.83 | $20.49 | 20,100 | $197.77 M |
| 11/07/2024 | $19.58 | $20.38 (4.09%) | $20.77 | $19.58 | 29,641 | $196.61 M |
| 11/06/2024 | $21.04 | $20.50 (-2.57%) | $21.40 | $20.31 | 81,248 | $197.77 M |
| 11/05/2024 | $18.71 | $19.47 (4.06%) | $19.48 | $17.69 | 23,100 | $187.83 M |
| 11/04/2024 | $18.86 | $19.00 (0.74%) | $19.13 | $18.64 | 26,900 | $183.30 M |
| 11/01/2024 | $19.01 | $18.94 (-0.37%) | $19.01 | $18.44 | 13,932 | $182.72 M |
| 10/31/2024 | $19.09 | $19.01 (-0.42%) | $19.09 | $18.87 | 8,900 | $183.40 M |
| 10/30/2024 | $19.06 | $19.10 (0.21%) | $19.53 | $18.90 | 16,800 | $184.26 M |
| 10/29/2024 | $18.80 | $18.65 (-0.8%) | $18.82 | $17.98 | 82,200 | $179.92 M |
| 10/28/2024 | $19.31 | $19.02 (-1.5%) | $19.31 | $18.75 | 15,607 | $183.49 M |
| 10/25/2024 | $19.87 | $19.12 (-3.77%) | $19.87 | $18.79 | 26,835 | $184.46 M |
| 10/24/2024 | $20.99 | $20.53 (-2.19%) | $21.10 | $20.07 | 40,748 | $198.06 M |
| 10/23/2024 | $20.60 | $21.03 (2.09%) | $21.05 | $20.60 | 25,700 | $202.88 M |
| 10/22/2024 | $21.00 | $20.82 (-0.86%) | $21.07 | $20.72 | 24,835 | $200.86 M |
| 10/21/2024 | $21.09 | $21.05 (-0.19%) | $21.40 | $20.89 | 15,600 | $203.08 M |
| 10/18/2024 | $21.74 | $21.16 (-2.67%) | $21.74 | $21.16 | 6,338 | $204.14 M |
| 10/17/2024 | $21.36 | $21.66 (1.4%) | $21.66 | $21.03 | 20,730 | $208.96 M |
| 10/16/2024 | $21.24 | $21.21 (-0.14%) | $21.78 | $20.85 | 32,700 | $204.62 M |
| 10/15/2024 | $21.73 | $20.95 (-3.59%) | $21.87 | $20.95 | 13,700 | $202.11 M |
| 10/14/2024 | $21.22 | $21.22 (0%) | $21.46 | $21.07 | 8,601 | $204.72 M |
| 10/11/2024 | $20.83 | $21.24 (1.97%) | $21.49 | $20.83 | 26,325 | $204.91 M |
| 10/10/2024 | $19.83 | $20.70 (4.39%) | $20.89 | $19.76 | 19,100 | $199.70 M |
| 10/09/2024 | $19.84 | $19.85 (0.05%) | $20.00 | $19.76 | 5,900 | $191.50 M |
| 10/08/2024 | $19.94 | $19.66 (-1.4%) | $19.96 | $19.66 | 9,721 | $189.67 M |
| 10/07/2024 | $19.82 | $19.81 (-0.05%) | $19.87 | $19.72 | 9,800 | $191.11 M |
| 10/04/2024 | $19.55 | $19.90 (1.79%) | $19.95 | $19.55 | 9,400 | $191.98 M |
| 10/03/2024 | $19.48 | $19.32 (-0.82%) | $19.66 | $19.26 | 13,343 | $186.39 M |
| 10/02/2024 | $19.72 | $19.52 (-1.01%) | $20.01 | $19.50 | 17,739 | $188.32 M |
| 10/01/2024 | $20.11 | $19.65 (-2.29%) | $20.11 | $19.20 | 22,600 | $189.57 M |
| 09/30/2024 | $19.46 | $20.00 (2.77%) | $20.88 | $18.93 | 34,922 | $192.95 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 |