NASDAQ : MYFW
First Western Financial, Inc. — Price history
Financials · Banks - Regional · United States
Last price 31 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 302.94M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
First Western Financial, Inc. (MYFW) closed at 31.5 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 31.46 | 31.46 | 31.46 | 31.5 | 1,906 | +1.61% |
| 2026-10-30 | 31.26 | 31.44 | 30.63 | 31 | 19,568 | -1.46% |
| 2026-10-29 | 31.85 | 32.19 | 30.69 | 31.46 | 21,553 | -0.22% |
| 2026-10-28 | 31.055 | 31.58 | 30.77 | 31.53 | 37,923 | +1.61% |
| 2026-10-27 | 30.31 | 31.38 | 30.31 | 31.03 | 58,382 | +2.38% |
| 2026-10-26 | 30.09 | 30.5 | 30.005 | 30.31 | 40,180 | +1.10% |
| 2026-10-23 | 29.99 | 30.125 | 29.77 | 29.98 | 53,159 | -0.53% |
| 2026-10-22 | 29.445 | 30.39 | 29.445 | 30.14 | 74,966 | +2.03% |
| 2026-10-21 | 29.97 | 29.97 | 29.353 | 29.54 | 41,258 | -1.40% |
| 2026-10-20 | 29.18 | 30.09 | 29.01 | 29.96 | 138,487 | +3.13% |
| 2026-10-19 | 29.99 | 29.99 | 29.035 | 29.05 | 71,264 | -1.36% |
| 2026-10-16 | 29.59 | 29.895 | 29.34 | 29.45 | 43,018 | -0.03% |
| 2026-10-15 | 29.26 | 29.68 | 29.06 | 29.46 | 69,581 | +1.10% |
| 2026-10-14 | 29.29 | 29.34 | 28.88 | 29.14 | 59,162 | -1.89% |
| 2026-10-13 | 30 | 30 | 29.325 | 29.7 | 41,123 | -0.70% |
| 2026-10-12 | 29.9 | 30 | 29.76 | 29.91 | 22,416 | +0.27% |
| 2026-10-09 | 30.02 | 30.19 | 29.58 | 29.83 | 35,535 | -0.90% |
| 2026-10-08 | 29.78 | 30.255 | 29.66 | 30.1 | 27,889 | +0.60% |
| 2026-10-07 | 29.87 | 30.21 | 29.755 | 29.92 | 26,956 | -0.89% |
| 2026-10-06 | 30.11 | 30.24 | 29.91 | 30.19 | 15,221 | +0.60% |
| 2026-10-05 | 30.33 | 30.72 | 29.71 | 30.01 | 22,774 | -0.27% |
| 2026-10-02 | 30.01 | 30.26 | 29.82 | 30.09 | 27,241 | +1.18% |
| 2026-10-01 | 29.82 | 30.23 | 29.36 | 29.74 | 41,572 | -0.83% |
| 2026-09-30 | 30.28 | 30.34 | 29.805 | 29.99 | 33,914 | -0.56% |
| 2026-09-29 | 30.46 | 30.67 | 29.93 | 30.16 | 33,420 | -1.18% |
| 2026-09-28 | 30.64 | 30.72 | 30.305 | 30.52 | 27,473 | -0.03% |
| 2026-09-25 | 30.39 | 31 | 30.39 | 30.53 | 21,447 | -0.16% |
| 2026-09-24 | 30.5 | 30.94 | 30.32 | 30.58 | 39,019 | +0.99% |
| 2026-09-23 | 30.59 | 30.59 | 30.1 | 30.28 | 35,432 | -2.04% |
| 2026-09-22 | 31 | 31.08 | 30.325 | 30.91 | 43,196 | +0.26% |
| 2026-09-21 | 30.67 | 30.83 | 30.36 | 30.83 | 39,825 | +0.69% |
| 2026-09-18 | 30.31 | 30.98 | 30.223 | 30.62 | 77,262 | +0.07% |
| 2026-09-17 | 30.49 | 30.67 | 30.25 | 30.6 | 55,795 | +0.89% |
| 2026-09-16 | 30.79 | 30.9 | 29.99 | 30.33 | 35,695 | -1.37% |
| 2026-09-15 | 30.77 | 31.06 | 30.39 | 30.75 | 38,877 | +0.00% |
| 2026-09-14 | 31.03 | 31.305 | 30.72 | 30.75 | 64,266 | -0.77% |
| 2026-09-11 | 31.35 | 31.35 | 30.74 | 30.99 | 62,749 | -0.03% |
| 2026-09-10 | 33.185 | 33.185 | 30.75 | 31 | 71,729 | +0.85% |
| 2026-09-09 | 30.68 | 30.805 | 30.4 | 30.74 | 87,645 | -0.58% |
| 2026-09-08 | 31.37 | 31.49 | 30.86 | 30.92 | 41,565 | -1.40% |
| 2026-09-04 | 31.18 | 31.92 | 31.18 | 31.36 | 47,676 | -0.22% |
| 2026-09-03 | 31.28 | 31.57 | 31.05 | 31.43 | 29,965 | +1.32% |
| 2026-09-02 | 30.71 | 31.12 | 30.57 | 31.02 | 59,362 | +1.94% |
| 2026-09-01 | 30.89 | 30.96 | 30.336 | 30.43 | 23,545 | -1.74% |
| 2026-08-31 | 30.85 | 31.02 | 30.515 | 30.97 | 55,156 | +0.78% |
| 2026-08-28 | 30.625 | 30.88 | 30.43 | 30.73 | 17,719 | -0.42% |
| 2026-08-27 | 30.47 | 30.99 | 30.15 | 30.86 | 29,967 | +0.39% |
| 2026-08-26 | 31.13 | 31.13 | 30.325 | 30.74 | 31,274 | -1.03% |
| 2026-08-25 | 31.03 | 31.06 | 30.49 | 31.06 | 26,458 | +0.81% |
| 2026-08-24 | 30.85 | 31.36 | 30.5 | 30.81 | 41,393 | -0.61% |
| 2026-08-21 | 31.19 | 31.19 | 30.551 | 31 | 41,152 | +0.03% |
| 2026-08-20 | 31.32 | 31.32 | 30.87 | 30.99 | 36,015 | -0.99% |
| 2026-08-19 | 32.38 | 32.38 | 31.25 | 31.3 | 41,901 | -2.70% |
| 2026-08-18 | 31.78 | 32.2 | 31.61 | 32.17 | 52,013 | +1.74% |
| 2026-08-17 | 31.208 | 31.78 | 31.11 | 31.62 | 106,879 | -0.28% |
| 2026-08-14 | 31.65 | 32.03 | 31.47 | 31.71 | 34,875 | +0.35% |
| 2026-08-13 | 31.75 | 31.75 | 31.25 | 31.6 | 55,299 | +0.16% |
| 2026-08-12 | 31.46 | 31.71 | 31.13 | 31.55 | 54,660 | +0.99% |
| 2026-08-11 | 30.49 | 31.615 | 30.49 | 31.24 | 60,140 | +0.00% |
| 2026-08-10 | 31.34 | 31.49 | 30.515 | 31.24 | 40,060 | -0.32% |
| 2026-08-07 | 31.82 | 31.865 | 31.15 | 31.34 | 24,199 | -1.07% |
| 2026-08-06 | 32.45 | 32.48 | 31.6 | 31.68 | 62,180 | -1.83% |
| 2026-08-05 | 32.42 | 32.803 | 31.92 | 32.27 | 54,298 | -0.09% |
| 2026-08-04 | 31.9 | 32.39 | 31.6 | 32.3 | 52,610 | +1.06% |
| 2026-08-03 | 31.47 | 32.15 | 31.27 | 31.96 | 84,685 | +2.60% |
| 2026-07-31 | 31.59 | 31.64 | 30.1 | 31.15 | 61,268 | -1.98% |
| 2026-07-30 | 31.26 | 32.5 | 31.065 | 31.78 | 38,842 | +1.31% |
| 2026-07-29 | 31.24 | 31.94 | 30.855 | 31.37 | 52,714 | -0.51% |
| 2026-07-28 | 30.73 | 31.67 | 30.73 | 31.53 | 66,074 | +2.47% |
| 2026-07-27 | 31.96 | 32.18 | 29.61 | 30.77 | 130,923 | -3.75% |
| 2026-07-24 | 31.66 | 32.26 | 30.12 | 31.97 | 84,856 | -0.75% |
| 2026-07-23 | 31.93 | 32.26 | 31.49 | 32.21 | 45,181 | -0.59% |
| 2026-07-22 | 32.65 | 32.65 | 31.985 | 32.4 | 56,623 | -0.92% |
| 2026-07-21 | 32.91 | 33.125 | 32.36 | 32.7 | 38,085 | -1.09% |
| 2026-07-20 | 33.01 | 33.6 | 32.825 | 33.06 | 34,467 | -0.27% |
| 2026-07-17 | 33.85 | 34.36 | 33.09 | 33.15 | 40,120 | -3.04% |
| 2026-07-16 | 33.2 | 34.23 | 33.18 | 34.19 | 103,553 | +2.77% |
| 2026-07-15 | 32.98 | 33.72 | 32.87 | 33.27 | 103,606 | +1.03% |
| 2026-07-14 | 33.35 | 33.78 | 32.79 | 32.93 | 56,696 | -1.41% |
| 2026-07-13 | 32.42 | 33.73 | 32.42 | 33.4 | 91,979 | +1.89% |
| 2026-07-10 | 32.89 | 33.415 | 32.585 | 32.78 | 37,878 | -0.36% |
| 2026-07-09 | 32.53 | 33 | 32.34 | 32.9 | 88,027 | +1.36% |
| 2026-07-08 | 32.85 | 32.915 | 32.295 | 32.46 | 69,301 | -1.25% |
| 2026-07-07 | 33.23 | 33.23 | 32.595 | 32.87 | 46,152 | -0.42% |
| 2026-07-06 | 32.99 | 33.25 | 32.625 | 33.01 | 67,240 | +0.06% |
| 2026-07-02 | 33.52 | 33.69 | 32.46 | 32.99 | 41,605 | -1.38% |
| 2026-07-01 | 32.28 | 33.58 | 32.28 | 33.45 | 285,332 | +4.17% |
| 2026-06-30 | 32.24 | 32.45 | 31.89 | 32.11 | 55,334 | -0.22% |
| 2026-06-29 | 31.99 | 32.295 | 31.485 | 32.18 | 91,728 | +0.88% |
| 2026-06-26 | 31.57 | 32.32 | 31.09 | 31.9 | 335,281 | +1.62% |
| 2026-06-25 | 30.85 | 31.58 | 30.8 | 31.39 | 90,487 | +2.38% |
| 2026-06-24 | 30.98 | 31.19 | 30.51 | 30.66 | 48,435 | -1.06% |
| 2026-06-23 | 30.51 | 31.035 | 30.21 | 30.99 | 41,679 | +1.91% |
| 2026-06-22 | 30.55 | 30.98 | 30.23 | 30.41 | 37,801 | -0.46% |
| 2026-06-18 | 30.56 | 30.79 | 30 | 30.55 | 64,479 | +1.06% |
| 2026-06-17 | 29.68 | 30.63 | 29.61 | 30.23 | 108,730 | +2.02% |
| 2026-06-16 | 29.97 | 30.59 | 29.21 | 29.63 | 81,192 | -1.00% |
| 2026-06-15 | 30.78 | 31.24 | 29.72 | 29.93 | 42,760 | -1.97% |
| 2026-06-12 | 29.85 | 31.15 | 29.85 | 30.53 | 95,166 | +2.28% |
| 2026-06-11 | 29.43 | 29.91 | 29.3 | 29.85 | 39,768 | +1.88% |
| 2026-06-10 | 29.4 | 29.41 | 28.545 | 29.3 | 101,403 | -0.34% |
| 2026-06-09 | 29.5 | 29.8 | 29.12 | 29.4 | 45,404 | -0.14% |
| 2026-06-08 | 29.44 | 29.6 | 28.905 | 29.44 | 30,346 | +0.89% |
| 2026-06-05 | 28.84 | 29.94 | 28.84 | 29.18 | 83,424 | +1.18% |
| 2026-06-04 | 28.65 | 29.15 | 28.33 | 28.84 | 22,345 | +2.20% |
| 2026-06-03 | 28.335 | 28.6 | 28 | 28.22 | 29,413 | -2.89% |
| 2026-06-02 | 28.64 | 29.1 | 27.839 | 29.06 | 20,429 | +0.80% |
| 2026-06-01 | 28.84 | 29.2 | 28.585 | 28.83 | 26,048 | -1.17% |
| 2026-05-29 | 29.05 | 29.37 | 28.66 | 29.17 | 57,650 | +1.04% |
| 2026-05-28 | 28.6 | 28.96 | 28.32 | 28.87 | 29,521 | +0.14% |
| 2026-05-27 | 28.82 | 29.42 | 28.715 | 28.83 | 28,468 | +0.52% |
| 2026-05-26 | 28.36 | 30 | 27.92 | 28.68 | 50,824 | +0.95% |
| 2026-05-22 | 28.35 | 28.59 | 27.955 | 28.41 | 52,805 | +0.21% |
| 2026-05-21 | 28.25 | 28.5 | 27.58 | 28.35 | 56,986 | -0.14% |
| 2026-05-20 | 28.25 | 28.59 | 28.15 | 28.39 | 36,618 | +0.50% |
| 2026-05-19 | 28.48 | 28.48 | 28.18 | 28.25 | 13,568 | -0.81% |
| 2026-05-18 | 28.28 | 28.605 | 28.28 | 28.48 | 15,518 | +1.35% |
| 2026-05-15 | 28.47 | 28.62 | 27.67 | 28.1 | 20,433 | -2.26% |
| 2026-05-14 | 28.84 | 29.18 | 28.4 | 28.75 | 34,207 | +0.63% |
| 2026-05-13 | 28.81 | 29.06 | 28.55 | 28.57 | 14,229 | -1.69% |