First Western Financial, Inc.MYFWNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $26.68 | $27.00 | $25.87 | $26.49 | 10,923 |
| 1/9/2026 | $26.46 | $26.90 | $26.30 | $26.43 | 29,902 |
| 1/8/2026 | $25.82 | $26.57 | $25.82 | $26.50 | 37,304 |
| 1/7/2026 | $26.06 | $26.10 | $25.89 | $25.93 | 13,049 |
| 1/6/2026 | $26.00 | $26.25 | $25.49 | $26.00 | 18,522 |
| 1/5/2026 | $26.62 | $27.15 | $26.06 | $26.06 | 50,200 |
| 1/2/2026 | $26.93 | $27.00 | $25.95 | $26.65 | 55,616 |
| 12/31/2025 | $25.75 | $28.00 | $25.71 | $26.81 | 105,888 |
| 12/30/2025 | $25.83 | $26.11 | $25.55 | $25.55 | 11,021 |
| 12/29/2025 | $25.95 | $26.50 | $25.83 | $26.02 | 18,631 |
| 12/26/2025 | $26.15 | $26.28 | $25.92 | $26.25 | 13,420 |
| 12/24/2025 | $26.09 | $26.33 | $26.08 | $26.12 | 9,200 |
| 12/23/2025 | $26.21 | $26.21 | $25.91 | $25.93 | 6,900 |
| 12/22/2025 | $26.01 | $26.50 | $26.01 | $26.17 | 16,805 |
| 12/19/2025 | $25.90 | $26.25 | $25.81 | $26.12 | 59,542 |
| 12/18/2025 | $26.25 | $26.40 | $25.80 | $25.85 | 36,100 |
| 12/17/2025 | $25.58 | $25.78 | $25.35 | $25.70 | 29,408 |
| 12/16/2025 | $25.44 | $26.14 | $25.20 | $25.78 | 28,222 |
| 12/15/2025 | $25.68 | $25.91 | $25.52 | $25.54 | 29,300 |
| 12/12/2025 | $25.97 | $26.15 | $25.67 | $25.68 | 28,300 |
| 12/11/2025 | $25.85 | $26.28 | $25.67 | $25.72 | 27,409 |
| 12/10/2025 | $24.99 | $25.84 | $24.69 | $25.79 | 49,929 |
| 12/9/2025 | $24.74 | $24.99 | $24.66 | $24.85 | 37,000 |
| 12/8/2025 | $24.63 | $24.74 | $24.25 | $24.56 | 15,500 |
| 12/5/2025 | $24.05 | $24.75 | $24.05 | $24.66 | 18,100 |
| 12/4/2025 | $24.38 | $24.70 | $23.72 | $24.06 | 56,100 |
| 12/3/2025 | $24.00 | $24.25 | $23.94 | $24.25 | 46,700 |
| 12/2/2025 | $24.02 | $24.15 | $23.86 | $23.99 | 31,900 |
| 12/1/2025 | $24.05 | $24.05 | $23.79 | $23.87 | 20,000 |
| 11/28/2025 | $24.25 | $24.49 | $23.62 | $24.35 | 29,400 |
| 11/26/2025 | $23.51 | $24.40 | $23.51 | $23.93 | 37,400 |
| 11/25/2025 | $23.98 | $23.98 | $23.49 | $23.69 | 18,700 |
| 11/24/2025 | $23.29 | $23.38 | $23.10 | $23.35 | 9,800 |
| 11/21/2025 | $22.66 | $23.40 | $22.58 | $23.30 | 17,000 |
| 11/20/2025 | $23.12 | $23.28 | $22.62 | $22.73 | 9,800 |
| 11/19/2025 | $23.21 | $23.21 | $22.76 | $22.76 | 12,400 |
| 11/18/2025 | $23.09 | $23.17 | $22.70 | $22.99 | 12,100 |
| 11/17/2025 | $23.85 | $23.85 | $22.49 | $22.99 | 28,900 |
| 11/14/2025 | $23.08 | $23.84 | $22.83 | $23.84 | 40,830 |
| 11/13/2025 | $22.83 | $23.53 | $22.83 | $23.38 | 12,139 |
| 11/12/2025 | $23.87 | $24.02 | $23.44 | $23.60 | 27,900 |
| 11/11/2025 | $23.60 | $23.92 | $23.60 | $23.92 | 7,600 |
| 11/10/2025 | $23.32 | $23.72 | $23.32 | $23.54 | 7,600 |
| 11/7/2025 | $22.75 | $23.00 | $22.30 | $23.00 | 46,248 |
| 11/6/2025 | $22.94 | $22.94 | $22.13 | $22.79 | 29,022 |
| 11/5/2025 | $23.25 | $23.27 | $23.01 | $23.25 | 17,300 |
| 11/4/2025 | $23.25 | $23.25 | $22.86 | $23.20 | 9,639 |
| 11/3/2025 | $23.24 | $23.24 | $22.56 | $23.14 | 9,300 |
| 10/31/2025 | $22.61 | $23.71 | $22.57 | $23.09 | 48,532 |
| 10/30/2025 | $22.52 | $22.89 | $22.45 | $22.66 | 32,432 |
| 10/29/2025 | $22.59 | $22.91 | $22.35 | $22.76 | 45,700 |
| 10/28/2025 | $22.65 | $23.52 | $22.34 | $22.77 | 17,000 |
| 10/27/2025 | $22.30 | $22.99 | $22.30 | $22.81 | 16,717 |
| 10/24/2025 | $22.67 | $23.17 | $22.00 | $22.30 | 30,500 |
| 10/23/2025 | $23.02 | $23.08 | $22.63 | $22.68 | 7,525 |
| 10/22/2025 | $22.35 | $23.10 | $22.23 | $23.04 | 21,700 |
| 10/21/2025 | $22.72 | $22.82 | $22.26 | $22.40 | 13,800 |
| 10/20/2025 | $22.30 | $22.78 | $22.25 | $22.78 | 16,300 |
| 10/17/2025 | $22.28 | $22.55 | $22.08 | $22.25 | 23,904 |
| 10/16/2025 | $23.10 | $23.10 | $22.05 | $22.15 | 16,929 |
| 10/15/2025 | $23.60 | $23.60 | $23.09 | $23.20 | 22,626 |