Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGS - Nasdaq Real Time Price USD

First Western Financial, Inc. (MYFW)

20.34
+1.49
+(7.90%)
At close: April 25 at 4:00:02 PM EDT
20.34
0.00
(0.00%)
After hours: April 25 at 4:05:11 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202519.6720.9219.5420.3420.3498,400
Apr 24, 202518.3419.0418.3418.8518.8533,800
Apr 23, 202518.8318.8918.0318.2918.29218,900
Apr 22, 202518.4318.9018.4018.4618.4619,500
Apr 21, 202518.6918.6918.1818.1818.1822,500
Apr 17, 202518.1619.0218.1618.7518.7516,800
Apr 16, 202518.8518.8518.1718.1718.17100,900
Apr 15, 202517.9018.3317.7518.1318.1340,300
Apr 14, 202517.9318.2017.7017.8017.8035,100
Apr 11, 202517.7519.0017.6617.9317.9310,600
Apr 10, 202518.0318.6017.5217.6117.6125,300
Apr 9, 202518.1718.6617.6118.3818.3856,400
Apr 8, 202518.9219.3317.9018.2218.2220,300
Apr 7, 202517.7918.9717.7918.3818.3823,600
Apr 4, 202518.3518.3517.5518.3318.3315,300
Apr 3, 202519.1219.1218.3618.5218.5218,100
Apr 2, 202519.1619.9319.1219.9319.9327,200
Apr 1, 202519.5219.9419.4019.4019.4019,400
Mar 31, 202518.9119.6718.5019.6519.6558,200
Mar 28, 202519.0519.4518.9419.0419.044,500
Mar 27, 202519.1619.1918.8619.0219.0213,100
Mar 26, 202519.5219.5819.2919.2919.2910,600
Mar 25, 202519.3519.3519.0619.0619.067,800
Mar 24, 202519.7320.0019.3819.6019.6010,400
Mar 21, 202519.1519.7219.1319.4419.4427,800
Mar 20, 202519.5419.9919.1719.3819.386,200
Mar 19, 202519.4519.7219.4119.6419.646,900
Mar 18, 202519.1419.5019.0019.2519.2514,800
Mar 17, 202519.7019.8718.9719.1519.1516,200
Mar 14, 202519.9419.9819.3219.3219.3239,100
Mar 13, 202519.7520.0019.2919.3319.3325,900
Mar 12, 202519.0819.8319.0819.8319.8336,200
Mar 11, 202519.3319.3618.9519.0919.0911,200
Mar 10, 202519.1119.4318.9019.1419.1421,000
Mar 7, 202519.5019.5018.9519.0819.087,400
Mar 6, 202519.7119.7118.9319.2419.2411,300
Mar 5, 202519.6019.6319.1519.3519.3513,800
Mar 4, 202519.5819.8019.3319.5819.5836,200
Mar 3, 202519.9020.0019.3119.3119.3116,500
Feb 28, 202519.9020.0019.3519.8919.8931,200
Feb 27, 202519.5919.8619.4819.4819.483,900
Feb 26, 202519.7419.9819.6619.9719.976,300
Feb 25, 202519.5919.8819.2119.6319.6316,400
Feb 24, 202519.5820.0019.5019.5019.5011,200
Feb 21, 202520.6720.6719.5719.5719.579,600
Feb 20, 202520.6520.7520.3420.4420.444,300
Feb 19, 202521.2521.4121.2421.2421.248,400
Feb 18, 202521.0921.7020.8421.2721.2721,500
Feb 14, 202521.0521.0920.8220.8220.828,700
Feb 13, 202520.9521.0420.6020.8920.896,100
Feb 12, 202521.4021.4620.7820.7820.7813,200
Feb 11, 202521.8321.9121.5621.7421.7416,500
Feb 10, 202521.4422.0021.4021.8321.8331,300
Feb 7, 202521.4221.4521.2521.3621.3610,800
Feb 6, 202521.4021.5921.0521.5821.5823,800
Feb 5, 202521.2521.2520.3921.1721.1721,900
Feb 4, 202520.2321.2720.0521.2121.2138,700
Feb 3, 202520.2720.5419.5020.1020.1035,900
Jan 31, 202520.9421.1920.9321.1021.1025,900
Jan 30, 202520.9221.1020.8221.0721.0719,000
Jan 29, 202520.4921.0020.4920.9920.9916,900
Jan 28, 202520.4320.9820.3720.6320.6374,300
Jan 27, 202519.9520.5418.6620.2520.2543,500
Jan 24, 202518.2620.0517.8220.0520.05100,800
Jan 23, 202518.4518.4517.7518.1318.1314,500
Jan 22, 202518.1418.3117.9818.1118.1115,500
Jan 21, 202517.8319.6117.8318.2818.2812,000
Jan 17, 202517.6817.7917.5517.6817.6835,800
Jan 16, 202517.8517.8517.5317.5917.5924,000
Jan 15, 202517.8218.0517.8017.9417.9432,400
Jan 14, 202517.6217.7717.5017.6817.6832,800
Jan 13, 202517.5717.6717.1217.5417.5439,100
Jan 10, 202518.2718.2717.1017.5717.5720,200
Jan 8, 202518.6218.6318.4418.4418.448,400
Jan 7, 202518.9819.2718.3618.5018.5019,300
Jan 6, 202519.3819.4118.6818.6818.689,500
Jan 3, 202518.9019.3718.9019.1919.199,600
Jan 2, 202519.5119.7518.5519.0019.0023,200
Dec 31, 202419.2819.7318.9119.5519.5522,900
Dec 30, 202418.5719.1118.5719.1119.1117,100
Dec 27, 202419.4619.9019.0319.0319.0313,200
Dec 26, 202419.2919.7319.2919.6319.6310,800
Dec 24, 202419.2419.4518.9619.3919.395,500
Dec 23, 202419.7519.9319.2919.2919.295,300
Dec 20, 202419.8720.2819.6719.7019.7048,800
Dec 19, 202420.7420.7419.8720.0520.0519,600
Dec 18, 202421.1721.3819.9320.3520.3553,700
Dec 17, 202421.0021.7020.7221.0021.0025,400
Dec 16, 202421.0221.2420.9321.0521.0513,300
Dec 13, 202420.9621.2620.8921.0921.0926,700
Dec 12, 202421.0621.1620.9220.9220.9215,500
Dec 11, 202421.2421.6021.1621.2621.2611,300
Dec 10, 202421.1921.5421.0021.0021.0021,800
Dec 9, 202421.6021.6020.9721.0021.006,800
Dec 6, 202421.6121.6421.3021.3921.3924,100
Dec 5, 202421.6021.6721.1721.6721.6731,300
Dec 4, 202421.7121.7121.2121.5021.5015,500
Dec 3, 202421.9021.9921.5021.5021.5014,500
Dec 2, 202422.3222.3221.7921.9021.9020,600
Nov 29, 202422.1722.2321.7822.2122.216,300
Nov 27, 202421.9722.2521.8421.9621.968,000
Nov 26, 202421.9322.2421.6821.8721.8719,900
Nov 25, 202421.5022.3121.3721.8121.8127,900
Nov 22, 202420.7621.3720.6621.3721.3717,800
Nov 21, 202420.9521.0520.7420.8220.8214,500
Nov 20, 202420.5920.8420.4020.7520.759,300
Nov 19, 202420.6720.7520.5920.7520.7513,700
Nov 18, 202420.5020.7720.3520.5720.5754,600
Nov 15, 202420.7020.7019.7520.4420.4419,900
Nov 14, 202420.9320.9320.4120.7020.7012,800
Nov 13, 202420.5020.8520.4620.7020.70143,100
Nov 12, 202420.1920.5220.1920.4120.4169,900
Nov 11, 202420.8721.0520.2120.3720.37196,100
Nov 8, 202420.5520.8320.4920.5020.5020,100
Nov 7, 202419.5820.7719.5820.3820.3829,600
Nov 6, 202421.0421.4020.3120.5020.5081,200
Nov 5, 202418.7119.4817.6919.4719.4723,100
Nov 4, 202418.8619.1318.6419.0019.0026,900
Nov 1, 202419.0119.0118.4418.9418.9413,900
Oct 31, 202419.0919.0918.8719.0119.018,900
Oct 30, 202419.0619.5318.9019.1019.1016,800
Oct 29, 202418.8018.8217.9818.6518.6582,200
Oct 28, 202419.3119.3118.7519.0219.0215,600
Oct 25, 202419.8719.8718.7919.1219.1226,800
Oct 24, 202420.9921.1020.0720.5320.5340,700
Oct 23, 202420.6021.0520.6021.0321.0325,700
Oct 22, 202421.0021.0720.7220.8220.8224,800
Oct 21, 202421.0921.4020.8921.0521.0515,600
Oct 18, 202421.7421.7421.1621.1621.166,300
Oct 17, 202421.3621.6621.0321.6621.6620,700
Oct 16, 202421.2421.7820.8521.2121.2132,700
Oct 15, 202421.7321.8720.9520.9520.9513,700
Oct 14, 202421.2221.4621.0721.2221.228,600
Oct 11, 202420.8321.4920.8321.2421.2426,300
Oct 10, 202419.8320.8919.7620.7020.7019,100
Oct 9, 202419.8420.0019.7619.8519.855,900
Oct 8, 202419.9419.9619.6619.6619.669,700
Oct 7, 202419.8219.8719.7219.8119.819,800
Oct 4, 202419.5519.9519.5519.9019.909,400
Oct 3, 202419.4819.6619.2619.3219.3213,300
Oct 2, 202419.7220.0119.5019.5219.5217,700
Oct 1, 202420.1120.1119.2019.6519.6522,600
Sep 30, 202419.4620.8818.9320.0020.0034,900
Sep 27, 202419.7619.8119.5619.7719.775,900
Sep 26, 202419.7219.8019.3519.4519.4511,000
Sep 25, 202419.9019.9919.4019.6019.6019,000
Sep 24, 202419.9420.2819.7619.8319.8313,200
Sep 23, 202419.8520.1619.6719.7719.7719,700
Sep 20, 202420.1020.3219.5119.5119.5169,300
Sep 19, 202420.1120.3119.9020.0020.0023,100
Sep 18, 202419.7520.4219.5819.5819.5816,400
Sep 17, 202419.6919.9419.6119.9419.9412,700
Sep 16, 202419.5219.7019.5019.5519.5513,600
Sep 13, 202419.2219.8219.1719.6619.6616,400
Sep 12, 202419.1019.2119.0119.1019.1013,200
Sep 11, 202419.1019.1018.7019.0219.0220,100
Sep 10, 202419.1019.5318.7519.2719.2728,700
Sep 9, 202418.3919.3018.3919.1019.1038,500
Sep 6, 202418.9919.1318.6218.6218.6248,100
Sep 5, 202419.1019.1018.1618.7618.7631,800
Sep 4, 202418.6019.1918.5019.1019.1010,800
Sep 3, 202418.7318.7318.2018.4518.4511,000
Aug 30, 202418.7019.3518.7019.2419.2410,100
Aug 29, 202418.9418.9518.6318.8018.805,400
Aug 28, 202417.9818.1917.8918.1318.1311,800
Aug 27, 202417.8918.2917.7917.7917.796,500
Aug 26, 202418.2618.8817.7517.7617.7647,800
Aug 23, 202417.1718.4017.1718.3018.3021,200
Aug 22, 202417.2817.2816.7716.9716.977,200
Aug 21, 202416.7817.0516.4416.8616.866,800
Aug 20, 202416.8516.9816.8216.8216.828,400
Aug 19, 202417.3117.6416.7016.7016.7031,300
Aug 16, 202417.4017.6717.3117.3117.3113,500
Aug 15, 202417.1617.6417.1617.3017.305,500
Aug 14, 202416.9417.0016.7016.7016.706,600
Aug 13, 202416.2816.6816.2816.6816.6818,300
Aug 12, 202416.5816.7316.1016.1016.1010,700
Aug 9, 202416.6816.6816.2716.3116.3115,400
Aug 8, 202416.8916.8916.7016.7716.777,300
Aug 7, 202416.5816.5816.2016.2116.2112,000
Aug 6, 202415.5416.1315.5415.8815.8823,200
Aug 5, 202416.0616.5015.5915.6115.6139,900
Aug 2, 202416.6616.9916.3816.6316.6333,700
Aug 1, 202417.8017.8017.1417.2517.2534,500
Jul 31, 202418.0518.5717.7618.1418.1416,100
Jul 30, 202417.2418.1517.2018.1518.1510,900
Jul 29, 202418.6118.6116.9917.3417.3427,000
Jul 26, 202418.7619.0018.4518.6518.6527,800
Jul 25, 202418.3019.0618.2518.5718.5729,000
Jul 24, 202419.5019.5018.2218.4018.4021,800
Jul 23, 202419.9620.7519.9019.9019.9057,900
Jul 22, 202419.7920.1819.5619.9019.9024,000
Jul 19, 202419.5319.8019.4819.6819.6811,500
Jul 18, 202419.2619.9519.2619.4519.4519,100
Jul 17, 202419.9120.0418.4719.8919.8950,600
Jul 16, 202420.0520.4719.8920.0320.0366,100
Jul 15, 202418.3020.2818.3019.7519.7547,600
Jul 12, 202417.7018.6317.5118.0518.05147,700
Jul 11, 202417.3017.7016.9517.4017.40106,400
Jul 10, 202416.9417.2916.8117.0017.0054,900
Jul 9, 202416.8216.9516.8116.8116.812,700
Jul 8, 202417.1817.1816.8716.9516.9511,800
Jul 5, 202416.6817.1116.6516.9816.9839,500
Jul 3, 202416.6116.9516.5916.9516.9521,800
Jul 2, 202417.1017.1016.7016.7016.7012,900
Jul 1, 202416.8417.1116.7316.9916.9921,100
Jun 28, 202416.9617.1216.7017.0017.00133,300
Jun 27, 202417.0617.2816.6616.9716.9726,600
Jun 26, 202416.5817.2316.5816.8616.8629,300
Jun 25, 202417.1017.3016.6516.6716.6724,700
Jun 24, 202416.6416.8616.6416.8516.856,100
Jun 21, 202416.8816.8816.7116.7116.7125,200
Jun 20, 202416.9817.4116.9817.0117.014,300
Jun 18, 202417.5017.5016.8417.1317.1325,500
Jun 17, 202417.8317.8316.9217.7017.7013,100
Jun 14, 202417.3917.3916.4216.8316.838,700
Jun 13, 202417.7717.7717.5517.5517.552,800
Jun 12, 202417.3917.7216.7617.4517.4510,600
Jun 11, 202416.9916.9916.5016.9016.9013,100
Jun 10, 202416.3616.7416.3616.6016.6010,800
Jun 7, 202416.7716.7716.5616.6016.604,400
Jun 6, 202416.8217.4016.8217.4017.409,300
Jun 5, 202416.6517.1016.6417.0517.055,600
Jun 4, 202416.5116.6116.3816.3816.384,400
Jun 3, 202416.9917.1016.5216.8116.8123,200
May 31, 202416.6916.9316.6616.8816.885,200
May 30, 202416.9216.9216.5016.7116.714,700
May 29, 202417.1217.1216.6416.6416.6411,700
May 28, 202418.0518.0517.4117.4317.4313,700
May 24, 202417.8518.0217.7818.0018.008,700
May 23, 202418.2518.2517.3117.6117.6117,400
May 22, 202418.3518.3517.9618.1018.1016,800
May 21, 202417.8518.2717.8518.1518.1532,300
May 20, 202418.3318.4017.8818.0818.0830,700
May 17, 202417.7018.3417.5218.3418.3433,300
May 16, 202417.8118.0117.6017.7517.7545,200
May 15, 202418.2518.2517.9017.9817.9811,600
May 14, 202418.0018.5917.8218.1818.1824,400
May 13, 202417.7117.9117.4217.9117.9161,200
May 10, 202417.8417.8417.4517.6817.684,700
May 9, 202417.8217.8217.5217.8217.8212,100
May 8, 202417.5217.8217.5117.7917.796,800
May 7, 202417.3317.7717.1117.5217.5226,500
May 6, 202417.3917.5817.3717.4417.4437,500
May 3, 202417.6517.6517.2617.4517.4513,400
May 2, 202417.0017.5416.7517.3917.3974,500
May 1, 202416.5417.0216.5216.9516.9558,700
Apr 30, 202416.4816.7716.3016.6716.6729,500
Apr 29, 202416.4016.8816.3116.4216.4281,200
Apr 26, 202415.8316.5015.8316.3516.3519,900

Related Tickers

VLYPP Valley National Bancorp
24.43
+2.43%
 
RRBI Red River Bancshares, Inc.
50.19
-2.51%
 
BCML BayCom Corp
25.96
-0.54%
 
FCNCO First Citizens BancShares, Inc.
21.94
+0.60%
 
BPRN Princeton Bancorp, Inc.
28.24
-2.82%
 
SSBK Southern States Bancshares, Inc.
32.88
-1.38%
 
WTBA West Bancorporation, Inc.
19.03
+1.76%
 
HWBK Hawthorn Bancshares, Inc.
30.10
+1.04%
 
WSBF Waterstone Financial, Inc.
12.00
-1.88%
 
VLYPO Valley National Bancorp
24.29
+0.12%