First Western Financial, Inc. (MYFW) NASDAQ

21.53

-0.05(-0.23%)

Updated at August 18 03:32PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 202521.9421.5821.5822.0621.3869,921
August 14, 202521.7321.8121.8122.1521.7326,400
August 13, 202521.6821.9221.9222.1521.5444,800
August 12, 202521.0521.6421.6421.9721.0525,336
August 11, 202520.5820.8420.8421.0820.425,903
August 08, 202520.720.6120.6121.6320.542,800
August 07, 202520.7220.6120.6121.1920.5724,300
August 06, 202521.1920.5320.5321.1920.4944,337
August 05, 202521.1721.2421.2421.320.9140,700
August 04, 202521.0821.1221.1221.3220.8764,641
August 01, 202521.3521.0821.0821.5520.9283,327
July 31, 202521.6921.6521.6521.8521.3349,735
July 30, 202522.2821.921.922.2921.7269,720
July 29, 202523.1722.2722.2723.1721.8758,700
July 28, 202523.4122.9922.9923.4122.21123,948
July 25, 202523.9123.4123.4123.9722212,600
July 24, 202524.7424.5624.5624.8624.1652,000
July 23, 202524.7224.7724.7724.824.4540,434
July 22, 202524.8824.6224.6224.8824.2646,523
July 21, 202524.5724.424.424.8624.2727,916
July 18, 202524.624.5524.5524.6224.0459,580
July 17, 202523.8124.4424.4424.6122.4766,700
July 16, 202523.924.2424.2424.3123.5389,700
July 15, 202524.223.8623.8624.223.691,200
July 14, 202523.9924.224.224.4623.76119,314
July 11, 202523.8323.8923.8924.0223.0155,303
July 10, 202523.6823.8823.8824.2623.3660,525
July 09, 202523.1923.7523.7523.9123.19171,640
July 08, 202523.1323.1823.1823.423.155,300
July 07, 202523.1623.423.423.5423.1583,935
July 03, 202523.223.423.423.5123.1850,500
July 02, 202523.1423.1323.1323.8522.65116,700
July 01, 202522.3323.1423.1423.4122.3373,400
June 30, 202522.5622.5622.5622.7322.4548,000
June 27, 202522.7522.5122.5122.7522.2492,735
June 26, 202522.2222.6122.6122.6222.0841,900
June 25, 202522.4522.0822.0822.4521.7235,000
June 24, 202522.2222.3622.3622.5521.9856,900
June 23, 202521.0922.0522.0522.0920.8435,017
June 20, 20252121.221.221.3920.875,006
June 18, 202520.9621.0721.0721.4620.821,900
June 17, 202520.620.9720.9721.1120.5101,036
June 16, 202520.620.8220.8221.2320.649,600
June 13, 202520.520.3320.3320.5920.2950,022
June 12, 202520.4620.8120.8120.9520.3921,043
June 11, 202521.3820.9120.9121.3820.9122,100
June 10, 202521.0521.4721.4721.6320.8118,749
June 09, 202520.8321.121.121.220.6855,309
June 06, 202520.8120.920.921.1420.5238,300
June 05, 202520.5420.7720.7721.0320.5457,500
June 04, 202520.8920.8320.8321.2220.4968,200
June 03, 202520.6420.9320.9321.0820.1578,800
June 02, 202520.4320.720.720.9520.1147,802
May 30, 202521.8620.8420.8421.8620.8340,228
May 29, 202521.5421.3521.3521.7121.1225,400
May 28, 202521.5421.5721.5723.7121.4134,600
May 27, 202521.2521.6821.6822.0121.0336,239
May 23, 202521.0821.1521.1521.6521.0813,800
May 22, 202521.5321.5121.5122.3421.0550,047
May 21, 202522.2721.7421.7422.2721.7112,490
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved