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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	24.74	24.56	24.56	24.86	24.16	52,000
July 23, 2025	24.72	24.77	24.77	24.8	24.45	40,434
July 22, 2025	24.88	24.62	24.62	24.88	24.26	46,523
July 21, 2025	24.57	24.4	24.4	24.86	24.27	27,916
July 18, 2025	24.6	24.55	24.55	24.62	24.04	59,580
July 17, 2025	23.81	24.44	24.44	24.61	22.47	66,700
July 16, 2025	23.9	24.24	24.24	24.31	23.53	89,700
July 15, 2025	24.2	23.86	23.86	24.2	23.6	91,200
July 14, 2025	23.99	24.2	24.2	24.46	23.76	119,314
July 11, 2025	23.83	23.89	23.89	24.02	23.01	55,303
July 10, 2025	23.68	23.88	23.88	24.26	23.36	60,525
July 09, 2025	23.19	23.75	23.75	23.91	23.19	171,640
July 08, 2025	23.13	23.18	23.18	23.4	23.1	55,300
July 07, 2025	23.16	23.4	23.4	23.54	23.15	83,935
July 03, 2025	23.2	23.4	23.4	23.51	23.18	50,500
July 02, 2025	23.14	23.13	23.13	23.85	22.65	116,700
July 01, 2025	22.33	23.14	23.14	23.41	22.33	73,400
June 30, 2025	22.56	22.56	22.56	22.73	22.45	48,000
June 27, 2025	22.75	22.51	22.51	22.75	22.24	92,735
June 26, 2025	22.22	22.61	22.61	22.62	22.08	41,900
June 25, 2025	22.45	22.08	22.08	22.45	21.72	35,000
June 24, 2025	22.22	22.36	22.36	22.55	21.98	56,900
June 23, 2025	21.09	22.05	22.05	22.09	20.84	35,017
June 20, 2025	21	21.2	21.2	21.39	20.8	75,006
June 18, 2025	20.96	21.07	21.07	21.46	20.8	21,900
June 17, 2025	20.6	20.97	20.97	21.11	20.5	101,036
June 16, 2025	20.6	20.82	20.82	21.23	20.6	49,600
June 13, 2025	20.5	20.33	20.33	20.59	20.29	50,022
June 12, 2025	20.46	20.81	20.81	20.95	20.39	21,043
June 11, 2025	21.38	20.91	20.91	21.38	20.91	22,100

First Western Financial, Inc. (MYFW) NASDAQ