5 DAY PERFORMANCE
+2.28%
1 MONTH PERFORMANCE
-14.79%
3 MONTH PERFORMANCE
-14.22%
6 MONTH PERFORMANCE
-9.01%
YEAR-TO-DATE PERFORMANCE
-8.08%
1 YEAR PERFORMANCE
+2.74%
First Western Financial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/15/2025 | $17.82 | $17.94 (0.67%) | $18.05 | $17.80 | 32,378 | $172.49 M |
| 01/14/2025 | $17.62 | $17.68 (0.34%) | $17.77 | $17.50 | 32,822 | $170.57 M |
| 01/13/2025 | $17.57 | $17.54 (-0.17%) | $17.67 | $17.12 | 39,100 | $169.21 M |
| 01/10/2025 | $18.27 | $17.57 (-3.83%) | $18.27 | $17.10 | 20,243 | $169.50 M |
| 01/08/2025 | $18.62 | $18.44 (-0.97%) | $18.63 | $18.44 | 8,442 | $177.90 M |
| 01/07/2025 | $18.98 | $18.50 (-2.53%) | $19.27 | $18.36 | 19,300 | $178.48 M |
| 01/06/2025 | $19.38 | $18.68 (-3.61%) | $19.41 | $18.68 | 9,549 | $180.21 M |
| 01/03/2025 | $18.90 | $19.19 (1.53%) | $19.37 | $18.90 | 9,618 | $185.13 M |
| 01/02/2025 | $19.51 | $19.00 (-2.61%) | $19.75 | $18.55 | 23,200 | $183.30 M |
| 12/31/2024 | $19.28 | $19.55 (1.4%) | $19.73 | $18.91 | 22,914 | $188.61 M |
| 12/30/2024 | $18.57 | $19.11 (2.91%) | $19.11 | $18.57 | 17,100 | $184.36 M |
| 12/27/2024 | $19.46 | $19.03 (-2.21%) | $19.90 | $19.03 | 13,200 | $183.59 M |
| 12/26/2024 | $19.29 | $19.63 (1.76%) | $19.73 | $19.29 | 10,800 | $189.38 M |
| 12/24/2024 | $19.24 | $19.39 (0.78%) | $19.45 | $18.96 | 5,515 | $187.06 M |
| 12/23/2024 | $19.75 | $19.29 (-2.33%) | $19.93 | $19.29 | 5,300 | $186.10 M |
| 12/20/2024 | $19.87 | $19.70 (-0.86%) | $20.28 | $19.67 | 48,830 | $190.05 M |
| 12/19/2024 | $20.74 | $20.05 (-3.33%) | $20.74 | $19.87 | 19,605 | $193.43 M |
| 12/18/2024 | $21.17 | $20.35 (-3.87%) | $21.38 | $19.93 | 53,700 | $196.32 M |
| 12/17/2024 | $21.00 | $21.00 (0%) | $21.70 | $20.72 | 25,400 | $202.59 M |
| 12/16/2024 | $21.02 | $21.05 (0.14%) | $21.24 | $20.93 | 13,300 | $203.08 M |
| 12/13/2024 | $20.96 | $21.09 (0.62%) | $21.26 | $20.89 | 26,712 | $203.46 M |
| 12/12/2024 | $21.06 | $20.92 (-0.66%) | $21.16 | $20.92 | 15,535 | $201.82 M |
| 12/11/2024 | $21.24 | $21.26 (0.09%) | $21.60 | $21.16 | 11,332 | $205.10 M |
| 12/10/2024 | $21.19 | $21.00 (-0.9%) | $21.54 | $21.00 | 21,837 | $202.59 M |
| 12/09/2024 | $21.60 | $21.00 (-2.78%) | $21.60 | $20.97 | 6,847 | $202.59 M |
| 12/06/2024 | $21.61 | $21.39 (-1.02%) | $21.64 | $21.30 | 24,106 | $206.36 M |
| 12/05/2024 | $21.60 | $21.67 (0.32%) | $21.67 | $21.17 | 31,332 | $209.06 M |
| 12/04/2024 | $21.71 | $21.50 (-0.97%) | $21.71 | $21.21 | 15,500 | $207.42 M |
| 12/03/2024 | $21.90 | $21.50 (-1.83%) | $21.99 | $21.50 | 14,522 | $207.42 M |
| 12/02/2024 | $22.32 | $21.90 (-1.88%) | $22.32 | $21.79 | 20,600 | $211.28 M |
| 11/29/2024 | $22.17 | $22.21 (0.18%) | $22.23 | $21.78 | 6,300 | $214.27 M |
| 11/27/2024 | $21.97 | $21.96 (-0.05%) | $22.25 | $21.84 | 8,025 | $211.86 M |
| 11/26/2024 | $21.93 | $21.87 (-0.27%) | $22.24 | $21.68 | 19,900 | $210.99 M |
| 11/25/2024 | $21.50 | $21.81 (1.44%) | $22.31 | $21.37 | 27,900 | $210.41 M |
| 11/22/2024 | $20.76 | $21.37 (2.94%) | $21.37 | $20.66 | 17,800 | $206.16 M |
| 11/21/2024 | $20.95 | $20.82 (-0.62%) | $21.05 | $20.74 | 14,520 | $200.86 M |
| 11/20/2024 | $20.59 | $20.75 (0.78%) | $20.84 | $20.40 | 9,300 | $200.18 M |
| 11/19/2024 | $20.67 | $20.75 (0.39%) | $20.75 | $20.59 | 13,740 | $200.18 M |
| 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 |