First Western Financial Inc (NQ: MYFW )

18.15 -0.19 (-1.04%)
Streaming Delayed Price Updated: 3:24 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 17.70 18.34 17.52 18.34 33,292 +0.59(+3.32%)
May 16, 2024 17.81 18.01 17.60 17.75 45,194 -0.23(-1.28%)
May 15, 2024 18.25 18.25 17.90 17.98 11,558 -0.20(-1.10%)
May 14, 2024 18.00 18.59 17.82 18.18 24,357 +0.27(+1.51%)
May 13, 2024 17.71 17.91 17.42 17.91 61,177 +0.23(+1.30%)
May 10, 2024 17.84 17.84 17.45 17.68 4,715 -0.14(-0.79%)
May 09, 2024 17.82 17.82 17.52 17.82 12,092 +0.03(+0.17%)
May 08, 2024 17.52 17.82 17.51 17.79 6,768 +0.27(+1.54%)
May 07, 2024 17.33 17.77 17.11 17.52 26,546 +0.08(+0.46%)
May 06, 2024 17.39 17.57 17.37 17.44 37,501 -0.01(-0.06%)
May 03, 2024 17.65 17.65 17.26 17.45 13,353 +0.06(+0.35%)
May 02, 2024 17.00 17.54 16.75 17.39 74,523 +0.44(+2.60%)
May 01, 2024 16.54 17.02 16.52 16.95 58,689 +0.28(+1.68%)
Apr 30, 2024 16.48 16.77 16.30 16.67 29,486 +0.25(+1.52%)
Apr 29, 2024 16.40 16.88 16.31 16.42 81,162 +0.07(+0.43%)
Apr 26, 2024 15.83 16.50 15.83 16.35 19,905 +0.46(+2.89%)
Apr 25, 2024 16.40 16.40 15.84 15.89 43,988 -0.51(-3.11%)
Apr 24, 2024 16.22 16.48 16.12 16.40 50,115 -0.02(-0.12%)
Apr 23, 2024 16.04 16.70 16.04 16.42 21,506 +0.13(+0.80%)
Apr 22, 2024 14.33 16.29 14.33 16.29 77,630 +1.49(+10.10%)
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%)
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.