First Western Financial, Inc. (MYFW) NASDAQ

29.06

+0.23(+0.80%)

Updated at June 02 04:00PM

Currency In USD

MYFW Historical Return

If you invested $1000 in First Western Financial, Inc. (MYFW) since IPO date, it would be worth $1,475.13 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,009.03, while $1000 invested 1 year ago would be worth $1,388.44. This corresponds to total returns of 47.51%, 0.9%, 38.84%, respectively, with annualized returns of 5.06%, 0.18%, 38.84%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

MYFW Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	28.64	29.06	29.06	29.1	27.84	20,429
June 01, 2026	28.84	28.83	28.83	29.2	28.59	26,048
May 29, 2026	29.05	29.17	29.17	29.37	28.66	57,610
May 28, 2026	28.6	28.87	28.87	28.96	28.32	29,521
May 27, 2026	28.97	28.83	28.83	29.42	28.72	19,495
May 26, 2026	28.5	28.68	28.68	30	28.38	50,585
May 22, 2026	28.47	28.41	28.41	28.59	27.95	52,242
May 21, 2026	27.89	28.35	28.35	28.5	27.58	56,204
May 20, 2026	28.25	28.39	28.39	28.59	28.15	36,618
May 19, 2026	28.48	28.25	28.25	28.48	28.18	13,568
May 18, 2026	27.83	28.48	28.48	28.61	27.83	15,241
May 15, 2026	28.47	28.1	28.1	28.62	27.67	20,433
May 14, 2026	28.8	28.75	28.75	29.2	28.4	34,028
May 13, 2026	29.01	28.57	28.57	29.06	28.55	11,941
May 12, 2026	28.8	29.06	29.06	29.41	28.11	47,412
May 11, 2026	29.21	28.97	28.97	29.21	28.58	24,267
May 08, 2026	29.24	29.3	29.3	29.5	28.95	25,110
May 07, 2026	29.23	29.24	29.24	29.35	28.66	84,720
May 06, 2026	29.5	29.4	29.4	29.5	29	28,284
May 05, 2026	28.5	29.25	29.25	29.63	28.02	46,514
May 04, 2026	28.55	28.32	28.32	30	27.64	38,532
May 01, 2026	28.44	28.55	28.55	28.8	27.53	25,147
April 30, 2026	27.47	28.31	28.31	30	27.2	54,776
April 29, 2026	28.35	27.74	27.74	28.35	27.49	21,154
April 28, 2026	27.72	28.41	28.41	28.41	27.57	30,255
April 27, 2026	26.5	27.72	27.72	27.85	26.5	68,538
April 24, 2026	26.14	26.39	26.39	26.48	25.05	44,177
April 23, 2026	26.5	26.04	26.04	26.5	25.7	10,652
April 22, 2026	26.1	25.81	25.81	26.35	25.6	14,311
April 21, 2026	27.04	26.09	26.09	27.04	26.02	9,473
April 20, 2026	26.83	26.89	26.89	27.14	26.83	8,149
April 17, 2026	26.7	26.93	26.93	26.95	26.68	25,023
April 16, 2026	26.53	26.38	26.38	26.53	26.25	8,384
April 15, 2026	26.63	26.68	26.68	26.86	26.39	16,485
April 14, 2026	26.7	26.72	26.72	26.74	26.49	6,665
April 13, 2026	26.5	26.63	26.63	26.72	26.33	14,663
April 10, 2026	26.63	26.49	26.49	26.63	26.28	8,955
April 09, 2026	26.29	26.75	26.75	27	26.1	17,448
April 08, 2026	26.37	26.29	26.29	26.37	25.75	32,365
April 07, 2026	24.98	25.84	25.84	26.09	24.87	64,500
April 06, 2026	24.96	25	25	25	24.95	26,343
April 02, 2026	24.6	24.89	24.89	24.89	24.6	8,499
April 01, 2026	24.36	24.98	24.98	25	24.36	40,120
March 31, 2026	24.79	24.58	24.58	24.79	24.46	51,468
March 30, 2026	24.47	24.79	24.79	24.8	24.33	18,293
March 27, 2026	24.62	24.5	24.5	24.62	24.21	7,246
March 26, 2026	24.48	24.62	24.62	24.68	24.25	9,319
March 25, 2026	24.38	24.43	24.43	24.58	24.33	13,339
March 24, 2026	24.5	24.4	24.4	24.65	24.11	22,504
March 23, 2026	25	24.72	24.72	25	24.3	35,062
March 20, 2026	24.41	24.47	24.47	24.99	24.16	56,314
March 19, 2026	24.25	24.41	24.41	24.81	24.14	25,637
March 18, 2026	24.39	24.24	24.24	24.39	23.64	46,818
March 17, 2026	24.25	24.41	24.41	24.55	24	27,166
March 16, 2026	24.01	24.25	24.25	24.5	23.52	24,643
March 13, 2026	23.89	23.99	23.99	24.08	23.4	19,525
March 12, 2026	23.87	23.78	23.78	24.11	23.32	24,507
March 11, 2026	24.27	24.25	24.25	24.53	24	31,614
March 10, 2026	23.61	24.48	24.48	24.54	23.29	49,289
March 09, 2026	23.81	23.62	23.62	24.04	23.19	21,599