First Western Financial, Inc. - MYFW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	22.28	22.25	22.25	22.55	22.08	23,904
October 16, 2025	23.1	22.15	22.15	23.1	22.05	16,929
October 15, 2025	23.6	23.2	23.2	23.6	23.09	22,626
October 14, 2025	22.58	23.5	23.5	23.62	22.58	35,200
October 13, 2025	22.55	22.65	22.65	22.65	22.13	20,506
October 10, 2025	23.36	22.06	22.06	23.41	22.06	19,837
October 09, 2025	23.01	23.36	23.36	23.45	22.85	33,600
October 08, 2025	22.9	23.15	23.15	23.44	22.75	43,921
October 07, 2025	22.97	22.82	22.82	23.23	22.65	20,939
October 06, 2025	22.77	22.94	22.94	23	22.5	38,200
October 03, 2025	22.21	22.77	22.77	22.77	22.21	15,924
October 02, 2025	22.47	22.27	22.27	22.54	22.07	13,000
October 01, 2025	22.82	22.47	22.47	22.82	22.35	30,608
September 30, 2025	22.56	23.03	23.03	23.2	21.96	42,800
September 29, 2025	22.7	22.7	22.7	23.4	22.62	24,231
September 26, 2025	22.43	22.63	22.63	22.63	22.4	19,943
September 25, 2025	22.68	22.6	22.6	22.7	22.44	13,300
September 24, 2025	22.91	22.78	22.78	22.99	22.62	16,700
September 23, 2025	22.99	22.99	22.99	23.24	22.77	33,231
September 22, 2025	23.11	22.87	22.87	23.23	22.77	14,700
September 19, 2025	23.43	23.28	23.28	23.45	23.19	46,200
September 18, 2025	23	23.37	23.37	23.72	22.57	42,000
September 17, 2025	23.77	22.74	22.74	23.77	22.63	47,400
September 16, 2025	22.96	22.71	22.71	22.96	22.33	52,745
September 15, 2025	23.15	23.04	23.04	23.56	22.98	15,800
September 12, 2025	23.35	23.5	23.5	23.66	23.21	23,727
September 11, 2025	23.55	23.5	23.5	23.74	23.25	22,302
September 10, 2025	23.35	23.26	23.26	23.35	23.17	15,130
September 09, 2025	23.26	23.33	23.33	23.46	23.07	23,000
September 08, 2025	22.72	23.33	23.33	23.5	22.6	31,005
September 05, 2025	22.88	22.79	22.79	23.23	22.4	16,800
September 04, 2025	22.46	22.91	22.91	22.91	21.31	29,026
September 03, 2025	22.91	22.44	22.44	23.1	22.44	14,800
September 02, 2025	22.96	23.01	23.01	23.17	22.47	21,434
August 29, 2025	23.07	23.36	23.36	23.38	23.05	20,025
August 28, 2025	23.15	23.15	23.15	23.25	22.91	18,119
August 27, 2025	23.15	23.18	23.18	23.42	22.94	24,500
August 26, 2025	22.89	23.26	23.26	23.48	22.89	24,404
August 25, 2025	23	22.92	22.92	23	22.8	26,334
August 22, 2025	21.61	22.99	22.99	23	21.48	75,100
August 21, 2025	21.35	21.61	21.61	21.81	21.35	27,273
August 20, 2025	21.65	21.6	21.6	21.79	21.53	19,200
August 19, 2025	21.47	21.4	21.4	21.96	21.12	21,699
August 18, 2025	21.44	21.51	21.51	21.8	21.18	12,200
August 15, 2025	21.94	21.58	21.58	22.06	21.38	69,921
August 14, 2025	21.73	21.81	21.81	22.15	21.73	26,400
August 13, 2025	21.68	21.92	21.92	22.15	21.54	44,800
August 12, 2025	21.05	21.64	21.64	21.97	21.05	25,336
August 11, 2025	20.58	20.84	20.84	21.08	20.4	25,903
August 08, 2025	20.7	20.61	20.61	21.63	20.5	42,800
August 07, 2025	20.72	20.61	20.61	21.19	20.57	24,300
August 06, 2025	21.19	20.53	20.53	21.19	20.49	44,337
August 05, 2025	21.17	21.24	21.24	21.3	20.91	40,700
August 04, 2025	21.08	21.12	21.12	21.32	20.87	64,641
August 01, 2025	21.35	21.08	21.08	21.55	20.92	83,327
July 31, 2025	21.69	21.65	21.65	21.85	21.33	49,735
July 30, 2025	22.28	21.9	21.9	22.29	21.72	69,720
July 29, 2025	23.17	22.27	22.27	23.17	21.87	58,700
July 28, 2025	23.41	22.99	22.99	23.41	22.21	123,948
July 25, 2025	23.91	23.41	23.41	23.97	22	212,600

First Western Financial, Inc. (MYFW) NASDAQ