Skip to main content

First Western Financial Inc (NQ: MYFW )

16.90 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 27.87 28.46 27.29 27.99 29,734 -0.19(-0.67%)
Jul 28, 2022 28.48 28.48 28.11 28.18 16,172 -0.54(-1.88%)
Jul 27, 2022 28.26 28.73 26.84 28.72 22,015 +0.42(+1.48%)
Jul 26, 2022 28.16 28.80 28.16 28.30 14,794 -0.33(-1.15%)
Jul 25, 2022 27.87 28.75 27.87 28.63 18,136 +0.83(+2.99%)
Jul 22, 2022 28.42 28.93 27.56 27.80 18,556 -0.68(-2.39%)
Jul 21, 2022 28.29 28.54 28.29 28.48 21,802 -0.02(-0.07%)
Jul 20, 2022 28.32 28.75 28.32 28.50 21,834 +0.01(+0.04%)
Jul 19, 2022 27.50 28.64 27.50 28.49 30,967 +1.12(+4.09%)
Jul 18, 2022 27.97 28.20 27.36 27.37 25,519 -0.56(-2.01%)
Jul 15, 2022 27.57 27.98 27.47 27.93 22,298 +0.77(+2.84%)
Jul 14, 2022 27.81 27.89 27.15 27.16 18,354 -0.67(-2.41%)
Jul 13, 2022 28.20 28.20 27.81 27.83 8,293 -0.59(-2.08%)
Jul 12, 2022 28.13 28.70 28.13 28.42 19,158 +0.29(+1.03%)
Jul 11, 2022 28.16 28.24 28.00 28.13 48,949 -0.13(-0.46%)
Jul 08, 2022 28.37 28.45 28.10 28.26 24,964 +0.03(+0.11%)
Jul 07, 2022 27.91 28.42 27.91 28.23 24,634 +0.34(+1.22%)
Jul 06, 2022 27.97 28.14 27.65 27.89 26,859 -0.44(-1.55%)
Jul 05, 2022 26.92 28.42 26.67 28.33 55,034 +1.23(+4.54%)
Jul 01, 2022 27.06 27.31 26.78 27.10 74,955 -0.09(-0.33%)
Jun 30, 2022 27.43 27.48 26.82 27.19 39,247 -0.34(-1.24%)
Jun 29, 2022 27.96 27.96 27.33 27.53 41,368 -0.52(-1.85%)
Jun 28, 2022 28.28 28.94 27.89 28.05 26,191 -0.21(-0.74%)
Jun 27, 2022 27.62 28.32 26.67 28.26 71,165 +1.03(+3.78%)
Jun 24, 2022 28.63 29.31 27.09 27.23 983,560 -1.22(-4.29%)
Jun 23, 2022 29.43 29.43 28.10 28.45 77,979 -1.14(-3.85%)
Jun 22, 2022 28.99 29.59 28.61 29.59 78,216 +0.33(+1.13%)
Jun 21, 2022 30.30 30.62 28.88 29.26 79,005 -1.12(-3.69%)
Jun 17, 2022 28.99 30.74 28.87 30.38 107,972 +1.38(+4.76%)
Jun 16, 2022 29.14 29.46 28.48 29.00 66,444 -0.57(-1.93%)
Jun 15, 2022 28.11 29.84 28.11 29.57 79,725 +1.76(+6.33%)
Jun 14, 2022 28.46 29.21 25.83 27.81 55,203 -0.64(-2.25%)
Jun 13, 2022 29.67 29.81 28.45 28.45 45,687 -1.63(-5.42%)
Jun 10, 2022 30.82 30.82 30.02 30.08 33,224 -0.73(-2.37%)
Jun 09, 2022 31.53 31.62 30.81 30.81 45,943 -0.84(-2.65%)
Jun 08, 2022 32.06 32.10 31.36 31.65 32,597 -0.35(-1.09%)
Jun 07, 2022 32.61 32.94 31.56 32.00 66,691 -0.67(-2.05%)
Jun 06, 2022 32.61 32.77 32.43 32.67 52,602 +0.39(+1.21%)
Jun 03, 2022 32.36 32.46 32.14 32.28 50,192 +0.12(+0.37%)
Jun 02, 2022 32.05 32.30 32.05 32.16 49,734 +0.13(+0.41%)
Jun 01, 2022 32.35 32.60 31.93 32.03 47,865 -0.12(-0.37%)
May 31, 2022 32.00 32.41 31.99 32.15 38,204 -0.21(-0.65%)
May 27, 2022 31.14 32.36 30.93 32.36 46,869 +1.36(+4.39%)
May 26, 2022 30.86 31.06 30.35 31.00 39,741 +0.23(+0.76%)
May 25, 2022 30.73 30.97 30.70 30.77 21,670 -0.14(-0.47%)
May 24, 2022 30.77 31.00 30.50 30.91 19,670 +0.03(+0.10%)
May 23, 2022 30.50 31.07 30.50 30.88 17,574 +0.63(+2.08%)
May 20, 2022 30.61 30.90 30.19 30.25 27,806 -0.27(-0.88%)
May 19, 2022 30.77 31.15 30.39 30.52 27,140 -0.57(-1.83%)
May 18, 2022 31.86 32.65 30.60 31.09 48,479 -0.82(-2.57%)
May 17, 2022 31.85 32.57 31.61 31.91 43,375 +0.10(+0.31%)
May 16, 2022 31.99 31.99 31.63 31.81 32,066 +0.29(+0.92%)
May 13, 2022 31.29 32.14 31.17 31.52 25,414 +0.39(+1.25%)
May 12, 2022 32.46 32.46 30.95 31.13 34,333 -0.40(-1.27%)
May 11, 2022 31.06 32.33 31.06 31.53 32,046 +0.54(+1.74%)
May 10, 2022 32.62 32.62 30.36 30.99 25,023 -1.24(-3.85%)
May 09, 2022 32.56 32.80 32.11 32.23 29,488 -0.40(-1.23%)
May 06, 2022 32.60 32.71 32.42 32.63 20,185 +0.00(+0.00%)
May 05, 2022 32.66 32.95 32.31 32.63 53,866 -0.12(-0.37%)
May 04, 2022 33.16 33.16 32.64 32.75 129,114 -0.47(-1.41%)
May 03, 2022 32.96 33.25 32.72 33.22 40,888 +0.07(+0.21%)
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.