U.S. Markets open in 48 mins

First Western Financial, Inc. (MYFW)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
28.22-0.80 (-2.76%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 2021------
Sep 20, 2021------
Sep 17, 2021------
Sep 16, 2021------
Sep 15, 2021------
Sep 14, 2021------
Sep 13, 2021------
Sep 10, 2021------
Sep 09, 2021------
Sep 08, 2021------
Sep 07, 2021------
Sep 03, 202127.3127.3126.7827.0027.00250,000
Sep 02, 202126.8427.3326.8427.3327.33120,000
Sep 01, 202126.5027.5026.5027.4827.481,480,000
Aug 31, 202126.6627.2526.5127.0627.06740,000
Aug 30, 202127.0527.4626.9627.1527.151,090,000
Aug 27, 202127.0327.6527.0327.2827.281,170,000
Aug 26, 202128.4128.4126.5027.1027.10870,000
Aug 25, 202127.5328.7727.5328.2028.201,590,000
Aug 24, 202126.7828.1426.5727.6127.611,420,000
Aug 23, 202127.0027.0026.6526.9226.92290,000
Aug 20, 202126.7527.0026.2627.0027.00660,000
Aug 19, 202126.7527.3326.2826.8826.88940,000
Aug 18, 202126.3027.1026.0026.9426.943,280,000
Aug 17, 202126.3126.4826.1026.3926.39970,000
Aug 16, 202126.1726.4626.1726.4626.46310,000
Aug 13, 202126.3926.4426.1526.1526.15100,000
Aug 12, 202126.3226.5026.1526.1626.16880,000
Aug 11, 202126.3326.5026.1626.5026.50530,000
Aug 10, 202126.3326.5026.1626.3226.321,050,000
Aug 09, 202126.5426.8826.2026.4926.49240,000
Aug 06, 202126.1926.7326.1526.7126.7112,290,000
Aug 05, 202125.7326.1825.7025.9425.94860,000
Aug 04, 202126.0926.3325.7525.7525.75260,000
Aug 03, 202126.4526.6326.0826.4326.437,800
Aug 02, 2021------
Jul 30, 202126.0026.0025.8625.9225.929,900
Jul 29, 202126.1026.7026.1026.3726.3711,900
Jul 28, 202126.6826.7226.0726.3826.3810,000
Jul 27, 202126.4026.9726.3026.6326.6312,600
Jul 26, 202126.9726.9726.5126.5126.516,500
Jul 23, 202125.5126.7825.5026.7826.787,200
Jul 22, 202126.6926.8025.9426.0626.066,700
Jul 21, 202125.9827.0525.9826.4626.4610,200
Jul 20, 202125.4626.2425.4626.0026.0026,600
Jul 19, 202124.8125.4724.7925.0025.0026,300
Jul 16, 202125.0125.4624.8624.8624.8612,700
Jul 15, 202125.0025.1024.5125.1025.106,700
Jul 14, 202124.9225.0824.9024.9024.907,300
Jul 13, 202124.9825.0924.7525.0125.0110,400
Jul 12, 202125.0625.1924.7325.0525.058,200
Jul 09, 202124.6825.4524.3424.7224.7217,900
Jul 08, 202125.2625.2624.4724.6224.6214,500
Jul 07, 202126.0026.0025.6325.7125.7122,600
Jul 06, 202126.3026.3525.8525.8525.8517,500
Jul 02, 202126.2426.6026.0026.4026.4023,000
Jul 01, 202126.0326.1525.5926.1526.1510,900
Jun 30, 202125.6126.0225.5025.8925.8914,800
Jun 29, 202126.1526.1525.5225.8225.8218,600
Jun 28, 202126.6326.6325.2126.0026.0027,400
Jun 25, 202126.4827.2526.0726.6226.62739,700
Jun 24, 202126.5026.9726.0626.3726.3766,300
Jun 23, 202126.6126.8426.2226.5626.5688,400
Jun 22, 202126.8927.1226.6126.8026.8045,400
Jun 21, 202126.6327.0826.2226.9926.9940,100
Jun 18, 202127.2227.5926.4926.6826.6880,600
Jun 17, 202127.2527.8027.0327.5027.5063,200
Jun 16, 202126.8527.4426.8427.2327.2356,700
Jun 15, 202126.7327.1326.5026.7826.7838,800
Jun 14, 202126.5626.8926.3026.6326.6333,700
Jun 11, 202126.6526.7426.2426.6026.6014,900
Jun 10, 202126.6826.7926.4026.4026.4015,500
Jun 09, 202127.5827.5826.6727.0527.0545,400
Jun 08, 202128.8029.1027.6027.8127.8126,100
Jun 07, 202128.7629.4028.7528.8628.8625,300
Jun 04, 202128.8728.9227.7828.7528.7514,000
Jun 03, 202128.6329.0027.5628.8028.8021,200
Jun 02, 202128.0029.0027.7628.9728.9723,500
Jun 01, 202127.7728.3526.8328.1328.1327,600
May 28, 202128.1128.1127.4927.7527.7510,800
May 27, 202127.7728.2927.6027.9427.9413,600
May 26, 202127.2227.7726.2327.7027.7018,500
May 25, 202127.7027.8126.7126.9926.9927,300
May 24, 202128.6528.7627.3827.6927.6921,500
May 21, 202127.8328.6927.8328.3028.3016,900
May 20, 202126.9427.5926.4527.5927.5938,200
May 19, 202126.2427.2826.1326.8226.8224,000
May 18, 202126.8926.9226.0726.6226.6222,600
May 17, 202126.9627.0026.5326.7326.7312,800
May 14, 202126.6127.0026.3526.9026.9013,800
May 13, 202126.1926.6726.0026.4526.4519,900
May 12, 202126.3726.5326.0026.1526.1529,000
May 11, 202126.1727.0026.1126.5026.5020,800
May 10, 202126.1027.0026.1026.5326.5322,100
May 07, 202126.7826.7926.0526.7426.7438,600
May 06, 202126.0526.7525.9026.5026.5015,000
May 05, 202126.1526.5525.8826.5526.5523,300
May 04, 202126.1026.5725.1026.0526.0521,100
May 03, 202125.5026.1525.1526.1026.1020,400
Apr 30, 202125.1425.8225.0525.6725.6724,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...