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

Last Price32.44

Change-0.26 (-0.80%)

NASDAQ· Last Trade: Jul 22nd, 2:49 PM EDT

Historical Prices For First Western Financial, Inc. - Common Stock (MYFW)

Date Range:

2026-04-22 - 2026-07-22

Date	Open	High	Low	Close	Volume	Adjusted Close
7/21/2026	32.91	33.13	32.36	32.70	38,085	32.70
7/20/2026	33.01	33.60	32.83	33.06	34,447	33.06
7/17/2026	33.85	34.36	33.09	33.15	40,120	33.15
7/16/2026	33.20	34.23	33.18	34.19	103,554	34.19
7/15/2026	32.98	33.72	32.87	33.27	103,606	33.27
7/14/2026	33.35	33.78	32.79	32.93	56,697	32.93
7/13/2026	32.42	33.73	32.42	33.40	91,980	33.40
7/10/2026	32.89	33.41	32.59	32.78	37,878	32.78
7/09/2026	32.53	33.00	32.34	32.90	88,027	32.90
7/08/2026	32.85	32.91	32.30	32.46	69,301	32.46
7/07/2026	33.23	33.23	32.59	32.87	46,153	32.87
7/06/2026	32.99	33.25	32.63	33.01	67,240	33.01
7/02/2026	33.52	33.69	32.46	32.99	41,605	32.99
7/01/2026	32.28	33.58	32.28	33.45	285,332	33.45
6/30/2026	32.24	32.45	31.89	32.11	55,335	32.11
6/29/2026	31.99	32.30	31.48	32.18	91,729	32.18
6/26/2026	31.57	32.32	31.09	31.90	335,282	31.90
6/25/2026	30.85	31.58	30.80	31.39	90,488	31.39
6/24/2026	30.98	31.19	30.51	30.66	48,436	30.66
6/23/2026	30.51	31.04	30.21	30.99	41,679	30.99
6/22/2026	30.55	30.98	30.23	30.41	37,802	30.41
6/18/2026	30.56	30.79	30.00	30.55	64,480	30.55
6/17/2026	29.68	30.63	29.61	30.23	108,731	30.23
6/16/2026	29.97	30.59	29.21	29.63	81,192	29.63
6/15/2026	30.78	31.24	29.72	29.93	42,761	29.93
6/12/2026	29.85	31.15	29.85	30.53	95,166	30.53
6/11/2026	29.43	29.91	29.30	29.85	39,769	29.85
6/10/2026	29.30	29.41	28.55	29.30	101,403	29.30
6/09/2026	29.50	29.80	29.12	29.40	45,404	29.40
6/08/2026	29.44	29.60	28.91	29.44	30,347	29.44
6/05/2026	28.84	29.94	28.84	29.18	83,424	29.18
6/04/2026	28.65	29.15	28.33	28.84	22,346	28.84
6/03/2026	28.33	28.60	28.00	28.22	29,414	28.22
6/02/2026	28.64	29.10	27.84	29.06	20,429	29.06
6/01/2026	28.84	29.20	28.59	28.83	26,048	28.83
5/29/2026	29.05	29.37	28.66	29.17	57,651	29.17
5/28/2026	28.60	28.96	28.32	28.87	29,522	28.87
5/27/2026	28.82	29.42	28.71	28.83	28,468	28.83
5/26/2026	28.36	30.00	27.92	28.68	50,825	28.68
5/22/2026	28.35	28.59	27.95	28.41	52,805	28.41
5/21/2026	28.25	28.50	27.58	28.35	56,986	28.35
5/20/2026	28.25	28.59	28.15	28.39	36,619	28.39
5/19/2026	28.48	28.48	28.18	28.25	13,569	28.25
5/18/2026	28.28	28.60	28.28	28.48	15,519	28.48
5/15/2026	28.47	28.47	27.67	28.10	20,433	28.10
5/14/2026	28.84	29.18	28.40	28.75	34,207	28.75
5/13/2026	29.06	29.06	28.55	28.57	14,229	28.57
5/12/2026	28.80	29.41	28.11	29.06	47,413	29.06
5/11/2026	29.21	29.21	28.57	28.97	24,267	28.97
5/08/2026	29.24	29.50	28.95	29.30	25,111	29.30
5/07/2026	29.23	29.35	28.66	29.24	84,720	29.24
5/06/2026	29.50	29.50	29.00	29.40	28,284	29.40
5/05/2026	28.50	29.63	28.02	29.25	46,514	29.25
5/04/2026	28.55	30.00	27.64	28.32	38,533	28.32
5/01/2026	28.44	28.80	27.52	28.55	25,147	28.55
4/30/2026	27.47	30.00	27.20	28.31	54,780	28.31
4/29/2026	28.35	28.35	27.49	27.74	21,154	27.74
4/28/2026	27.72	28.41	27.72	28.41	30,255	28.41
4/27/2026	26.50	27.85	26.50	27.72	68,538	27.72
4/24/2026	26.14	26.48	25.05	26.39	44,178	26.39
4/23/2026	26.50	26.50	25.70	26.04	10,652	26.04
4/22/2026	26.10	26.35	25.60	25.81	14,311	25.81