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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 30, 2025	21.86	20.84	20.84	21.86	20.83	40,228
May 29, 2025	21.54	21.35	21.35	21.71	21.12	25,400
May 28, 2025	21.54	21.57	21.57	23.71	21.41	34,600
May 27, 2025	21.25	21.68	21.68	22.01	21.03	36,239
May 23, 2025	21.08	21.15	21.15	21.65	21.08	13,800
May 22, 2025	21.53	21.51	21.51	22.34	21.05	50,047
May 21, 2025	22.27	21.74	21.74	22.27	21.71	12,490
May 20, 2025	22.49	22.61	22.61	22.63	22.27	20,200
May 19, 2025	22.03	22.52	22.52	22.61	22.03	19,312
May 16, 2025	22.43	22.43	22.43	23.07	22.02	80,120
May 15, 2025	22.38	22.39	22.39	23.61	22.11	64,400
May 14, 2025	22.27	22.09	22.09	22.59	22.02	41,700
May 13, 2025	22.5	22.27	22.27	22.77	22.2	36,500
May 12, 2025	21.85	22.38	22.38	22.5	21.84	58,641
May 09, 2025	21.32	21.6	21.6	21.77	21.05	53,062
May 08, 2025	21.5	21.4	21.4	21.7	21.2	103,359
May 07, 2025	21.81	21.45	21.45	21.97	21.28	46,273
May 06, 2025	21.62	21.54	21.54	21.94	21.53	89,812
May 05, 2025	21.54	21.69	21.69	21.77	21.51	21,940
May 02, 2025	20.91	21.75	21.75	22	20.91	28,281
May 01, 2025	20.89	20.89	20.89	21.22	20.1	44,300
April 30, 2025	20.32	21.09	21.09	21.44	20.07	69,140
April 29, 2025	20.67	20.43	20.43	20.92	20	34,910
April 28, 2025	20.32	20.94	20.94	21	20.24	20,500
April 25, 2025	19.67	20.34	20.34	20.92	19.54	98,400
April 24, 2025	18.34	18.85	18.85	19.04	18.34	33,836
April 23, 2025	18.83	18.29	18.29	18.89	18.03	218,907
April 22, 2025	18.43	18.46	18.46	18.9	18.4	19,538
April 21, 2025	18.6	18.18	18.23	18.65	18.18	22,201
April 17, 2025	18.16	18.75	18.75	19.02	18.16	16,836
April 16, 2025	18.84	18.17	18.27	18.84	18.17	21,576
April 15, 2025	17.9	18.13	18.13	18.33	17.75	40,323
April 14, 2025	17.93	17.8	17.8	18.2	17.7	35,100
April 11, 2025	17.75	17.93	17.85	19	17.66	10,258
April 10, 2025	18.66	17.7	17.7	18.66	17.68	17,740
April 09, 2025	18.17	18.38	18.38	18.66	17.61	56,378
April 08, 2025	18.92	18.22	18.22	19.33	17.9	20,311
April 07, 2025	17.79	18.38	18.38	18.97	17.79	23,600
April 04, 2025	18.35	18.33	18.33	18.35	17.55	15,295
April 03, 2025	19.12	18.52	18.52	19.12	18.36	18,100
April 02, 2025	19.16	19.93	19.93	19.93	19.12	27,200
April 01, 2025	19.52	19.4	19.4	19.94	19.4	19,412
March 31, 2025	18.91	19.65	19.65	19.67	18.5	58,200
March 28, 2025	19.05	19.04	19.04	19.45	18.94	4,467
March 27, 2025	19.16	19.02	19.02	19.19	18.86	13,100
March 26, 2025	19.52	19.29	19.29	19.58	19.29	10,600
March 25, 2025	19.35	19.06	19.06	19.35	19.06	7,800
March 24, 2025	19.73	19.6	19.6	20	19.38	10,400
March 21, 2025	19.15	19.44	19.44	19.72	19.13	27,800
March 20, 2025	19.54	19.38	19.38	19.99	19.17	6,200
March 19, 2025	19.45	19.64	19.64	19.72	19.41	6,935
March 18, 2025	19.14	19.25	19.25	19.5	19	14,800
March 17, 2025	19.7	19.15	19.15	19.87	18.97	16,200
March 14, 2025	19.94	19.32	19.32	19.98	19.32	39,110
March 13, 2025	19.75	19.33	19.33	20	19.29	25,920
March 12, 2025	19.08	19.83	19.83	19.83	19.08	36,232
March 11, 2025	19.33	19.09	19.09	19.36	18.95	11,211
March 10, 2025	19.11	19.14	19.14	19.43	18.9	21,039
March 07, 2025	19.5	19.08	19.08	19.5	18.95	7,432
March 06, 2025	19.71	19.24	19.24	19.71	18.93	11,346

First Western Financial, Inc. (MYFW) NASDAQ