First Western Financial, Inc. MYFW
31.43 USD -0.05 (-0.16%)
Regular-session close
31.43 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
30.99 Day range 31.72
22.73 52-week range 34.19
- YTD
- +17.23%
- 1 year
- +34.43%
MYFW price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 31.47 | 31.72 | 30.99 | 31.43 | -0.05 | -0.16% | 24,720 |
| Nov 12, 2026 | 31.30 | 31.64 | 31.07 | 31.48 | +0.19 | +0.61% | 30,200 |
| Nov 11, 2026 | 31.11 | 31.29 | 30.71 | 31.29 | +0.29 | +0.94% | 40,200 |
| Nov 10, 2026 | 31.00 | 31.35 | 30.72 | 31.00 | 0.00 | 0.00% | 20,300 |
| Nov 9, 2026 | 31.21 | 31.21 | 30.83 | 31.00 | +0.29 | +0.94% | 39,800 |
| Nov 6, 2026 | 30.74 | 30.79 | 30.58 | 30.71 | -0.03 | -0.10% | 13,800 |
| Nov 5, 2026 | 31.75 | 31.98 | 30.50 | 30.74 | -0.81 | -2.57% | 26,600 |
| Nov 4, 2026 | 31.75 | 31.84 | 31.01 | 31.55 | +0.42 | +1.35% | 60,000 |
| Nov 3, 2026 | 31.55 | 31.56 | 30.83 | 31.13 | -0.42 | -1.33% | 40,700 |
| Nov 2, 2026 | 31.46 | 31.79 | 31.13 | 31.55 | +0.55 | +1.77% | 36,700 |
| Oct 30, 2026 | 31.26 | 31.44 | 30.63 | 31.00 | -0.46 | -1.46% | 19,600 |
| Oct 29, 2026 | 31.85 | 32.19 | 30.69 | 31.46 | -0.07 | -0.22% | 21,600 |
| Oct 28, 2026 | 31.06 | 31.58 | 30.77 | 31.53 | +0.50 | +1.61% | 37,900 |
| Oct 27, 2026 | 30.31 | 31.38 | 30.31 | 31.03 | +0.72 | +2.38% | 58,400 |
| Oct 26, 2026 | 30.09 | 30.50 | 30.01 | 30.31 | +0.33 | +1.10% | 40,200 |
| Oct 23, 2026 | 29.99 | 30.13 | 29.77 | 29.98 | -0.16 | -0.53% | 53,200 |
| Oct 22, 2026 | 29.45 | 30.39 | 29.45 | 30.14 | +0.60 | +2.03% | 75,000 |
| Oct 21, 2026 | 29.97 | 29.97 | 29.35 | 29.54 | -0.42 | -1.40% | 41,300 |
| Oct 20, 2026 | 29.18 | 30.09 | 29.01 | 29.96 | +0.91 | +3.13% | 138,500 |
| Oct 19, 2026 | 29.99 | 29.99 | 29.04 | 29.05 | -0.40 | -1.36% | 71,300 |
| Oct 16, 2026 | 29.59 | 29.90 | 29.34 | 29.45 | -0.01 | -0.03% | 43,000 |
| Oct 15, 2026 | 29.26 | 29.68 | 29.06 | 29.46 | +0.32 | +1.10% | 69,600 |
| Oct 14, 2026 | 29.29 | 29.34 | 28.88 | 29.14 | -0.56 | -1.89% | 59,200 |
| Oct 13, 2026 | 30.00 | 30.00 | 29.33 | 29.70 | -0.21 | -0.70% | 41,100 |
| Oct 12, 2026 | 29.90 | 30.00 | 29.76 | 29.91 | +0.08 | +0.27% | 22,400 |
| Oct 9, 2026 | 30.02 | 30.19 | 29.58 | 29.83 | -0.27 | -0.90% | 35,500 |
| Oct 8, 2026 | 29.78 | 30.26 | 29.66 | 30.10 | +0.18 | +0.60% | 27,900 |
| Oct 7, 2026 | 29.87 | 30.21 | 29.76 | 29.92 | -0.27 | -0.89% | 27,000 |
| Oct 6, 2026 | 30.11 | 30.24 | 29.91 | 30.19 | +0.18 | +0.60% | 15,200 |
| Oct 5, 2026 | 30.33 | 30.72 | 29.71 | 30.01 | -0.08 | -0.27% | 22,800 |
| Oct 2, 2026 | 30.01 | 30.26 | 29.82 | 30.09 | +0.35 | +1.18% | 27,200 |
| Oct 1, 2026 | 29.82 | 30.23 | 29.36 | 29.74 | -0.25 | -0.83% | 41,600 |
| Sep 30, 2026 | 30.28 | 30.34 | 29.81 | 29.99 | -0.17 | -0.56% | 33,900 |
| Sep 29, 2026 | 30.46 | 30.67 | 29.93 | 30.16 | -0.36 | -1.18% | 33,400 |
| Sep 28, 2026 | 30.64 | 30.72 | 30.31 | 30.52 | -0.01 | -0.03% | 27,500 |
| Sep 25, 2026 | 30.39 | 31.00 | 30.39 | 30.53 | -0.05 | -0.16% | 21,400 |
| Sep 24, 2026 | 30.50 | 30.94 | 30.32 | 30.58 | +0.30 | +0.99% | 39,000 |
| Sep 23, 2026 | 30.59 | 30.59 | 30.10 | 30.28 | -0.63 | -2.04% | 35,400 |
| Sep 22, 2026 | 31.00 | 31.08 | 30.33 | 30.91 | +0.08 | +0.26% | 43,200 |
| Sep 21, 2026 | 30.67 | 30.83 | 30.36 | 30.83 | +0.21 | +0.69% | 39,800 |
| Sep 18, 2026 | 30.31 | 30.98 | 30.22 | 30.62 | +0.02 | +0.07% | 77,300 |
| Sep 17, 2026 | 30.49 | 30.67 | 30.25 | 30.60 | +0.27 | +0.89% | 55,800 |
| Sep 16, 2026 | 30.79 | 30.90 | 29.99 | 30.33 | -0.42 | -1.37% | 35,700 |
| Sep 15, 2026 | 30.77 | 31.06 | 30.39 | 30.75 | 0.00 | 0.00% | 38,900 |
| Sep 14, 2026 | 31.03 | 31.31 | 30.72 | 30.75 | -0.24 | -0.77% | 64,300 |
| Sep 11, 2026 | 31.35 | 31.35 | 30.74 | 30.99 | -0.01 | -0.03% | 62,700 |
| Sep 10, 2026 | 33.19 | 33.19 | 30.75 | 31.00 | +0.26 | +0.85% | 71,700 |
| Sep 9, 2026 | 30.68 | 30.81 | 30.40 | 30.74 | -0.18 | -0.58% | 87,600 |
| Sep 8, 2026 | 31.37 | 31.49 | 30.86 | 30.92 | -0.44 | -1.40% | 41,600 |
| Sep 4, 2026 | 31.18 | 31.92 | 31.18 | 31.36 | -0.07 | -0.22% | 47,700 |
| Sep 3, 2026 | 31.28 | 31.57 | 31.05 | 31.43 | +0.41 | +1.32% | 30,000 |
| Sep 2, 2026 | 30.71 | 31.12 | 30.57 | 31.02 | +0.59 | +1.94% | 59,400 |
| Sep 1, 2026 | 30.89 | 30.96 | 30.34 | 30.43 | -0.54 | -1.74% | 23,500 |
| Aug 31, 2026 | 30.85 | 31.02 | 30.52 | 30.97 | +0.24 | +0.78% | 55,200 |
| Aug 28, 2026 | 30.63 | 30.88 | 30.43 | 30.73 | -0.13 | -0.42% | 17,700 |
| Aug 27, 2026 | 30.47 | 30.99 | 30.15 | 30.86 | +0.12 | +0.39% | 30,000 |
| Aug 26, 2026 | 31.13 | 31.13 | 30.33 | 30.74 | -0.32 | -1.03% | 31,300 |
| Aug 25, 2026 | 31.03 | 31.06 | 30.49 | 31.06 | +0.25 | +0.81% | 26,500 |
| Aug 24, 2026 | 30.85 | 31.36 | 30.50 | 30.81 | -0.19 | -0.61% | 41,400 |
| Aug 21, 2026 | 31.19 | 31.19 | 30.55 | 31.00 | +0.01 | +0.03% | 41,200 |
| Aug 20, 2026 | 31.32 | 31.32 | 30.87 | 30.99 | -0.31 | -0.99% | 36,000 |
| Aug 19, 2026 | 32.38 | 32.38 | 31.25 | 31.30 | -0.87 | -2.70% | 41,800 |
| Aug 18, 2026 | 31.78 | 32.20 | 31.61 | 32.17 | +0.55 | +1.74% | 52,000 |
| Aug 17, 2026 | 31.21 | 31.78 | 31.11 | 31.62 | -0.09 | -0.28% | 106,900 |
| Aug 14, 2026 | 31.65 | 32.03 | 31.47 | 31.71 | +0.11 | +0.35% | 34,900 |
65 days, newest first. Daily bars as drawn on the MYFW chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.