Free Trial

First Western Financial (MYFW) Stock Chart & Stock Price History

→ The Only Energy Play You Should Be Looking At (From Wealthpin Pro) (Ad)
Free MYFW Stock Alerts
$16.88
+0.17 (+1.02%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSustainabilityTrends

First Western Financial Stock Price Performance

5 Day
Performance
-6.22%
1 Month
Performance
-0.41%
3 Month
Performance
+19.12%
6 Month
Performance
-1.17%
Year-To-Date
Performance
-14.88%
1 Year
Performance
-0.71%
Receive MYFW Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for First Western Financial and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
What is Nvidia doing on June 10? June 10th is pivotal for Nvidia’s “Silent Partners”
A small handful of companies are working with Nvidia to help ensure that this pivot is a massive success. We call them Nvidia’s “Silent Partners.”
Click here to find out who they are.

MYFW Stock Chart for Saturday, June, 1, 2024

MYFW Chart by TradingView

First Western Financial Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$16.71$16.88
+1.02%		$16.93$16.665,247 shs$162.39 million
05/30/2024$16.64$16.71
+0.42%		$16.92$16.504,651 shs$160.77 million
05/29/2024$17.43$16.64
-4.53%		$17.12$16.6411,730 shs$160.08 million
05/28/2024$18.00$17.43
-3.17%		$18.05$17.4113,696 shs$167.68 million
05/27/2024$18.00$18.00$18.02$17.788,600 shs$173.16 million
05/24/2024$17.61$18.00
+2.21%		$18.00$17.738,686 shs$173.16 million
05/23/2024$18.10$17.61
-2.71%		$18.25$17.3117,364 shs$169.41 million
05/22/2024$18.15$18.10
-0.28%		$18.35$17.9616,762 shs$174.12 million
05/21/2024$18.08$18.15
+0.41%		$18.27$17.8532,292 shs$174.60 million
05/20/2024$18.34$18.08
-1.44%		$18.40$17.8830,726 shs$173.90 million
05/17/2024$17.75$18.34
+3.32%		$18.34$17.5233,292 shs$176.43 million
05/16/2024$17.98$17.75
-1.28%		$18.01$17.6045,194 shs$170.77 million
05/15/2024$18.18$17.98
-1.10%		$18.25$17.9011,558 shs$172.97 million
05/14/2024$17.91$18.18
+1.51%		$18.59$17.9024,357 shs$174.89 million
05/13/2024$17.68$17.91
+1.30%		$17.91$17.4261,177 shs$172.29 million
05/10/2024$17.82$17.68
-0.79%		$17.84$17.454,715 shs$168.14 million
05/09/2024$17.79$17.82
+0.17%		$17.82$17.6612,092 shs$169.47 million
05/08/2024$17.52$17.79
+1.54%		$17.82$17.516,768 shs$169.18 million
05/07/2024$17.44$17.52
+0.46%		$17.74$17.1126,546 shs$166.62 million
05/06/2024$17.45$17.44
-0.06%		$17.58$17.3737,501 shs$165.85 million
05/03/2024$17.39$17.45
+0.35%		$17.65$17.2613,353 shs$165.95 million
05/02/2024$16.95$17.39
+2.60%		$17.54$16.7574,523 shs$165.38 million
05/01/2024$16.67$16.95
+1.68%		$17.03$16.5258,689 shs$161.19 million
04/30/2024$16.42$16.67
+1.52%		$16.71$16.3029,486 shs$160.37 million
04/29/2024$16.35$16.42
+0.43%		$16.80$16.3281,162 shs$157.96 million
04/26/2024$15.89$16.35
+2.89%		$16.50$15.8319,905 shs$157.29 million
04/25/2024$16.40$15.89
-3.11%		$16.40$15.8443,988 shs$152.86 million
04/24/2024$16.42$16.40
-0.12%		$16.48$16.1450,115 shs$157.77 million
04/23/2024$16.29$16.42
+0.80%		$16.70$16.0421,506 shs$157.96 million
04/22/2024$14.80$16.29
+10.10%		$16.29$14.3377,630 shs$156.71 million
04/19/2024$13.65$14.80
+8.39%		$14.89$14.0070,845 shs$142.33 million
04/18/2024$13.65$13.65$13.68$13.5549,127 shs$131.31 million
04/17/2024$13.53$13.65
+0.89%		$13.66$13.4619,965 shs$131.33 million
04/16/2024$13.52$13.53
+0.07%		$13.86$13.5212,162 shs$130.16 million
04/15/2024$13.65$13.52
-0.95%		$13.87$13.5248,285 shs$130.06 million
04/12/2024$13.62$13.65
+0.22%		$13.82$13.6016,753 shs$131.33 million
04/11/2024$13.73$13.62
-0.80%		$13.75$13.6010,173 shs$131.02 million
04/10/2024$13.89$13.73
-1.15%		$13.80$13.6221,374 shs$132.08 million
04/09/2024$13.92$13.89
-0.22%		$13.94$13.7312,130 shs$133.62 million
04/08/2024$13.86$13.92
+0.43%		$14.00$13.897,953 shs$133.91 million
SHOCKING Crypto Leak… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
04/05/2024$14.10$13.86
-1.70%		$14.12$13.867,851 shs$133.33 million
04/04/2024$13.82$14.10
+2.03%		$14.36$13.9012,522 shs$135.64 million
04/03/2024$14.17$13.82
-2.47%		$14.38$13.7519,923 shs$132.95 million
04/02/2024$14.32$14.17
-1.05%		$14.35$14.1217,467 shs$136.32 million
04/01/2024$14.58$14.32
-1.78%		$14.46$14.2119,176 shs$137.76 million
03/29/2024$14.58$14.58$14.90$14.359,413 shs$140.26 million
03/28/2024$14.50$14.58
+0.55%		$14.90$14.359,413 shs$140.26 million
03/27/2024$14.43$14.50
+0.49%		$14.87$14.4210,307 shs$139.49 million
03/26/2024$14.50$14.43
-0.48%		$14.49$14.3214,656 shs$138.82 million
03/25/2024$14.50$14.50$14.82$14.3313,449 shs$139.49 million
03/22/2024$15.13$14.50
-4.16%		$15.13$14.3211,890 shs$139.49 million
03/21/2024$14.90$15.13
+1.54%		$15.13$14.8014,249 shs$145.55 million
03/20/2024$14.63$14.90
+1.85%		$15.25$14.1217,908 shs$143.34 million
03/19/2024$14.14$14.63
+3.47%		$14.63$14.1115,108 shs$139.86 million
03/18/2024$13.90$14.14
+1.73%		$14.15$13.9513,544 shs$135.18 million
03/15/2024$13.84$13.90
+0.43%		$14.05$13.7557,544 shs$132.88 million
03/14/2024$14.16$13.84
-2.26%		$14.17$13.8436,183 shs$132.34 million
03/13/2024$13.94$14.16
+1.58%		$14.22$13.9313,896 shs$135.40 million
03/12/2024$14.46$13.94
-3.60%		$14.56$13.9314,727 shs$133.27 million
03/11/2024$14.24$14.46
+1.54%		$14.65$14.2013,165 shs$138.24 million
03/08/2024$14.58$14.24
-2.33%		$14.96$14.2219,557 shs$136.13 million
03/07/2024$14.43$14.58
+1.04%		$14.58$14.2611,148 shs$139.39 million
03/06/2024$14.34$14.43
+0.63%		$14.53$14.2028,895 shs$137.95 million
03/05/2024$14.08$14.34
+1.85%		$14.49$14.2518,177 shs$137.09 million
03/04/2024$14.17$14.08
-0.64%		$14.18$13.9339,028 shs$134.61 million
03/01/2024$14.15$14.17
+0.14%		$14.24$13.7126,294 shs$135.47 million
02/29/2024$13.81$14.15
+2.46%		$14.23$13.9615,271 shs$135.27 million

Related Companies:
This page (NASDAQ:MYFW) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Bill Clinton Backing Biden Replacement???
The Freeport Society
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders