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 |