First Western Financial, Inc. - Common Stock (NQ:MYFW)

23.14 +0.58 (+2.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 22.56 22.73 22.45 22.56 47,976 +0.05(+0.22%)
Jun 27, 2025 22.75 22.75 22.24 22.51 92,735 -0.10(-0.44%)
Jun 26, 2025 22.22 22.62 22.08 22.61 41,884 +0.53(+2.40%)
Jun 25, 2025 22.45 22.45 21.71 22.08 34,973 -0.28(-1.25%)
Jun 24, 2025 22.22 22.55 21.98 22.36 56,866 +0.31(+1.41%)
Jun 23, 2025 21.09 22.09 20.84 22.05 35,017 +0.85(+4.01%)
Jun 20, 2025 21.00 21.39 20.80 21.20 75,006 +0.13(+0.62%)
Jun 18, 2025 20.96 21.46 20.80 21.07 21,870 +0.10(+0.48%)
Jun 17, 2025 20.60 21.11 20.50 20.97 101,036 +0.15(+0.72%)
Jun 16, 2025 20.60 21.23 20.60 20.82 49,564 +0.49(+2.41%)
Jun 13, 2025 20.50 20.59 20.29 20.33 50,022 -0.48(-2.31%)
Jun 12, 2025 20.46 20.95 20.39 20.81 21,043 -0.10(-0.48%)
Jun 11, 2025 21.38 21.38 20.91 20.91 22,082 -0.56(-2.61%)
Jun 10, 2025 21.05 21.63 20.81 21.47 18,749 +0.37(+1.75%)
Jun 09, 2025 20.83 21.20 20.68 21.10 55,309 +0.20(+0.96%)
Jun 06, 2025 20.81 21.14 20.52 20.90 38,260 +0.13(+0.63%)
Jun 05, 2025 20.54 21.03 20.54 20.77 57,479 -0.06(-0.29%)
Jun 04, 2025 20.89 21.22 20.49 20.83 68,193 -0.10(-0.48%)
Jun 03, 2025 20.64 21.08 20.15 20.93 78,783 +0.23(+1.11%)
Jun 02, 2025 20.43 20.95 20.11 20.70 47,802 -0.14(-0.67%)
May 30, 2025 21.86 21.86 20.83 20.84 40,228 -0.51(-2.39%)
May 29, 2025 21.54 21.70 21.12 21.35 25,358 -0.22(-1.02%)
May 28, 2025 21.53 23.71 21.41 21.57 34,586 -0.11(-0.51%)
May 27, 2025 21.25 22.01 21.03 21.68 36,239 +0.53(+2.51%)
May 23, 2025 21.08 21.65 21.08 21.15 13,793 -0.36(-1.67%)
May 22, 2025 21.52 22.34 21.05 21.51 50,047 -0.23(-1.06%)
May 21, 2025 22.27 22.27 21.70 21.74 12,490 -0.87(-3.85%)
May 20, 2025 22.49 22.63 22.27 22.61 20,199 +0.09(+0.40%)
May 19, 2025 22.03 22.61 22.03 22.52 19,312 +0.09(+0.42%)
May 16, 2025 22.43 23.07 22.02 22.43 80,120 +0.04(+0.16%)
May 15, 2025 22.38 23.61 22.11 22.39 64,358 +0.30(+1.36%)
May 14, 2025 22.27 22.59 22.02 22.09 41,686 -0.18(-0.81%)
May 13, 2025 22.50 22.77 22.20 22.27 36,458 -0.11(-0.49%)
May 12, 2025 21.85 22.50 21.84 22.38 58,641 +0.78(+3.61%)
May 09, 2025 21.32 21.77 21.05 21.60 53,957 +0.20(+0.93%)
May 08, 2025 21.50 21.70 21.20 21.40 103,359 -0.05(-0.23%)
May 07, 2025 21.81 21.96 21.28 21.45 46,273 -0.09(-0.42%)
May 06, 2025 21.62 21.94 21.53 21.54 89,812 -0.15(-0.69%)
May 05, 2025 21.54 21.77 21.50 21.69 21,940 -0.06(-0.28%)
May 02, 2025 20.91 22.00 20.91 21.75 28,281 +0.86(+4.12%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.