First Western Financial Inc (NQ: MYFW )

14.79 +1.14 (+8.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 14.00 14.89 14.00 14.79 70,845 +1.14(+8.39%)
Apr 18, 2024 13.63 13.68 13.55 13.65 49,147 +0.00(+0.00%)
Apr 17, 2024 13.52 13.66 13.46 13.65 19,965 +0.12(+0.89%)
Apr 16, 2024 13.52 13.86 13.52 13.53 12,162 +0.01(+0.07%)
Apr 15, 2024 13.56 13.87 13.52 13.52 48,285 -0.13(-0.95%)
Apr 12, 2024 13.60 13.82 13.60 13.65 16,753 +0.03(+0.22%)
Apr 11, 2024 13.65 13.75 13.60 13.62 10,173 -0.11(-0.80%)
Apr 10, 2024 13.76 13.80 13.62 13.73 21,374 -0.16(-1.15%)
Apr 09, 2024 13.94 13.94 13.73 13.89 12,130 -0.03(-0.22%)
Apr 08, 2024 13.87 14.00 13.87 13.92 7,953 +0.06(+0.43%)
Apr 05, 2024 14.11 14.12 13.86 13.86 7,851 -0.24(-1.70%)
Apr 04, 2024 14.09 14.36 13.90 14.10 12,522 +0.28(+2.03%)
Apr 03, 2024 14.15 14.38 13.75 13.82 19,923 -0.35(-2.47%)
Apr 02, 2024 14.17 14.35 14.12 14.17 17,467 -0.15(-1.05%)
Apr 01, 2024 14.45 14.46 14.21 14.32 19,176 -0.26(-1.78%)
Mar 28, 2024 14.43 14.90 14.35 14.58 9,413 +0.08(+0.55%)
Mar 27, 2024 14.42 14.87 14.42 14.50 10,307 +0.07(+0.49%)
Mar 26, 2024 14.32 14.49 14.32 14.43 14,656 -0.07(-0.48%)
Mar 25, 2024 14.56 14.81 14.33 14.50 13,449 +0.00(+0.00%)
Mar 22, 2024 14.99 14.99 14.24 14.50 11,890 -0.63(-4.16%)
Mar 21, 2024 14.88 15.13 14.80 15.13 14,297 +0.23(+1.54%)
Mar 20, 2024 14.63 15.25 14.12 14.90 17,908 +0.27(+1.85%)
Mar 19, 2024 14.28 14.63 14.28 14.63 15,108 +0.49(+3.47%)
Mar 18, 2024 13.96 14.15 13.96 14.14 13,544 +0.24(+1.73%)
Mar 15, 2024 13.75 14.05 13.75 13.90 57,544 +0.06(+0.43%)
Mar 14, 2024 14.17 14.17 13.84 13.84 36,183 -0.32(-2.26%)
Mar 13, 2024 14.00 14.22 13.93 14.16 13,896 +0.22(+1.58%)
Mar 12, 2024 14.36 14.47 13.93 13.94 14,727 -0.52(-3.60%)
Mar 11, 2024 14.50 14.64 14.20 14.46 13,165 +0.22(+1.54%)
Mar 08, 2024 14.40 14.96 14.21 14.24 19,557 -0.34(-2.33%)
Mar 07, 2024 14.26 14.58 14.26 14.58 11,644 +0.15(+1.04%)
Mar 06, 2024 14.62 14.62 14.20 14.43 28,895 +0.09(+0.63%)
Mar 05, 2024 14.25 14.49 14.25 14.34 18,463 +0.26(+1.85%)
Mar 04, 2024 14.15 14.15 13.81 14.08 39,028 -0.09(-0.64%)
Mar 01, 2024 14.14 14.24 13.71 14.17 26,421 +0.02(+0.14%)
Feb 29, 2024 14.17 14.22 13.96 14.15 15,271 +0.34(+2.46%)
Feb 28, 2024 13.53 14.25 13.53 13.81 18,405 +0.53(+3.99%)
Feb 27, 2024 13.17 13.49 13.17 13.28 15,683 +0.16(+1.22%)
Feb 26, 2024 13.52 13.61 12.84 13.12 89,848 -0.24(-1.80%)
Feb 23, 2024 13.61 13.84 13.20 13.36 17,143 -0.42(-3.05%)
Feb 22, 2024 14.00 14.39 13.54 13.78 15,074 -0.35(-2.48%)
Feb 21, 2024 14.19 14.29 14.03 14.13 19,491 +0.20(+1.44%)
Feb 20, 2024 14.19 14.26 13.64 13.93 51,856 -0.55(-3.80%)
Feb 16, 2024 14.75 15.06 14.43 14.48 30,372 -0.45(-3.01%)
Feb 15, 2024 14.50 15.60 14.50 14.93 25,891 +0.48(+3.32%)
Feb 14, 2024 14.54 14.85 14.31 14.45 27,536 +0.15(+1.05%)
Feb 13, 2024 15.16 15.39 14.22 14.30 57,307 -1.42(-9.03%)
Feb 12, 2024 15.72 16.09 15.44 15.72 41,691 -0.06(-0.38%)
Feb 09, 2024 15.19 16.46 15.19 15.78 10,942 +0.88(+5.91%)
Feb 08, 2024 14.80 15.02 14.70 14.90 52,532 -0.32(-2.10%)
Feb 07, 2024 16.01 16.05 14.75 15.22 30,959 -0.98(-6.05%)
Feb 06, 2024 16.30 16.34 15.70 16.20 18,037 +0.06(+0.37%)
Feb 05, 2024 16.75 17.10 16.14 16.14 52,124 -0.86(-5.06%)
Feb 02, 2024 16.65 17.46 16.65 17.00 8,863 +0.13(+0.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.