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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 10, 2025	21.05	21.47	21.47	21.63	20.81	18,749
June 09, 2025	20.83	21.1	21.1	21.2	20.68	55,309
June 06, 2025	20.81	20.9	20.9	21.14	20.52	38,300
June 05, 2025	20.54	20.77	20.77	21.03	20.54	57,500
June 04, 2025	20.89	20.83	20.83	21.22	20.49	68,200
June 03, 2025	20.64	20.93	20.93	21.08	20.15	78,800
June 02, 2025	20.43	20.7	20.7	20.95	20.11	47,802
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

First Western Financial, Inc. (MYFW) NASDAQ