Free Trial

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

First Western Financial logo
$20.50 +1.03 (+5.29%)
(As of 11/6/2024 ET)

First Western Financial Stock Price Performance

5 Day
Performance
+8.24%
1 Month
Performance
+3.02%
3 Month
Performance
+29.09%
6 Month
Performance
+17.55%
Year-To-Date
Performance
+3.38%
1 Year
Performance
+35.22%
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

MYFW Stock Chart for Wednesday, November, 6, 2024

First Western Financial Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/05/2024$19.00$19.47
+2.47%
$19.48$17.6923,094 shs$188.08 million
11/04/2024$18.94$19.00
+0.32%
$19.13$18.6426,866 shs$183.54 million
11/01/2024$19.01$18.94
-0.37%
$19.01$18.4413,932 shs$182.96 million
10/31/2024$19.10$19.01
-0.47%
$19.09$18.878,881 shs$183.64 million
10/30/2024$18.65$19.10
+2.41%
$19.53$18.9016,767 shs$184.51 million
10/29/2024$19.02$18.65
-1.95%
$18.82$17.9882,172 shs$180.16 million
10/28/2024$19.12$19.02
-0.52%
$19.31$18.7515,607 shs$182.99 million
10/25/2024$20.53$19.12
-6.87%
$19.87$18.7926,835 shs$197.53 million
10/24/2024$21.03$20.53
-2.38%
$21.10$20.0740,748 shs$197.52 million
10/23/2024$20.82$21.03
+1.01%
$21.05$20.6025,662 shs$202.33 million
10/22/2024$21.05$20.82
-1.09%
$21.07$20.7224,835 shs$200.31 million
10/21/2024$21.16$21.05
-0.52%
$21.40$20.8915,573 shs$202.52 million
10/18/2024$21.66$21.16
-2.31%
$21.74$21.166,338 shs$203.58 million
10/17/2024$21.21$21.66
+2.12%
$21.66$21.0320,730 shs$208.39 million
10/16/2024$20.95$21.21
+1.24%
$21.78$20.8532,680 shs$204.06 million
10/15/2024$21.22$20.95
-1.27%
$21.87$20.9513,665 shs$201.56 million
10/14/2024$21.24$21.22
-0.09%
$21.46$21.078,601 shs$204.16 million
10/11/2024$20.70$21.24
+2.61%
$21.49$20.8326,325 shs$205.18 million
10/10/2024$19.85$20.70
+4.28%
$20.89$19.7619,092 shs$199.16 million
10/09/2024$19.66$19.85
+0.97%
$20.00$19.765,889 shs$190.98 million
10/08/2024$19.81$19.66
-0.76%
$19.96$19.669,721 shs$189.15 million
10/07/2024$19.90$19.81
-0.45%
$19.87$19.729,760 shs$190.59 million
10/04/2024$19.32$19.90
+3.00%
$19.95$19.559,386 shs$191.46 million
10/03/2024$19.52$19.32
-1.02%
$19.66$19.2613,343 shs$185.88 million
10/02/2024$19.65$19.52
-0.66%
$20.01$19.5017,739 shs$187.80 million
10/01/2024$20.00$19.65
-1.75%
$20.11$19.2122,550 shs$189.05 million
09/30/2024$19.77$20.00
+1.16%
$20.88$18.9334,922 shs$192.42 million
09/27/2024$19.45$19.77
+1.65%
$19.81$19.585,934 shs$190.98 million
09/26/2024$19.60$19.45
-0.77%
$19.80$19.3510,994 shs$187.89 million
09/25/2024$19.83$19.60
-1.16%
$19.99$19.4019,040 shs$189.34 million
09/24/2024$19.77$19.83
+0.30%
$20.28$19.7613,168 shs$190.78 million
09/23/2024$19.51$19.77
+1.33%
$20.16$19.6719,692 shs$190.21 million
09/20/2024$20.00$19.51
-2.45%
$20.32$19.5169,349 shs$187.71 million
09/19/2024$19.58$20.00
+2.15%
$20.31$19.9023,086 shs$192.42 million
09/18/2024$19.94$19.58
-1.81%
$20.42$19.5816,419 shs$188.38 million
09/17/2024$19.55$19.94
+1.99%
$19.94$19.6112,672 shs$191.84 million
09/16/2024$19.66$19.55
-0.56%
$19.70$19.5013,631 shs$188.09 million
09/13/2024$19.10$19.66
+2.93%
$19.82$19.1716,407 shs$189.92 million
09/12/2024$19.02$19.10
+0.42%
$19.21$19.0113,162 shs$183.76 million
09/11/2024$19.27$19.02
-1.30%
$19.10$18.6920,096 shs$182.99 million
We recommended Nvidia in 2016, now we’re recommending this… (Ad)

Greta Thunberg once called it “extremely dangerous, expensive, and time-consuming”. But now, even the High Priestess of Climate Change herself has realized the world cannot continue without this controversial “AI Keystone” technology. In fact, she’s rushing to embrace it. And she’s not the only one. Jeff Bezos just invested $130 million into it. Sam Altman, the face of AI, has put the largest investment he’s ever made into it — a cool $375 million.

Watch this new investigative report here.
09/10/2024$19.10$19.27
+0.89%
$19.53$18.7528,726 shs$185.40 million
09/09/2024$18.62$19.10
+2.58%
$19.30$18.3938,490 shs$183.76 million
09/06/2024$18.76$18.62
-0.75%
$19.13$18.6248,122 shs$179.14 million
09/05/2024$19.09$18.76
-1.73%
$19.10$18.1631,756 shs$180.49 million
09/04/2024$18.45$19.09
+3.47%
$19.19$18.5010,830 shs$184.41 million
09/03/2024$19.24$18.45
-4.11%
$18.73$18.2011,042 shs$178.23 million
09/02/2024$19.24$19.24$19.35$18.7010,100 shs$185.86 million
08/30/2024$18.80$19.24
+2.34%
$19.35$18.7010,148 shs$185.11 million
08/29/2024$18.13$18.80
+3.70%
$18.95$18.325,448 shs$180.88 million
08/28/2024$17.79$18.13
+1.91%
$18.19$17.8811,755 shs$174.43 million
08/27/2024$17.76$17.79
+0.17%
$18.29$17.746,521 shs$171.16 million
08/26/2024$18.30$17.76
-2.95%
$18.88$17.7547,845 shs$170.87 million
08/23/2024$16.97$18.30
+7.84%
$18.40$17.1721,214 shs$176.06 million
08/22/2024$16.86$16.97
+0.65%
$17.28$16.777,229 shs$163.27 million
08/21/2024$16.82$16.86
+0.24%
$17.05$16.446,772 shs$162.21 million
08/20/2024$16.70$16.82
+0.72%
$16.98$16.828,397 shs$161.83 million
08/19/2024$17.31$16.70
-3.52%
$17.64$16.7031,277 shs$160.67 million
08/16/2024$17.30$17.31
+0.06%
$17.67$17.3113,523 shs$166.54 million
08/15/2024$16.70$17.30
+3.59%
$17.64$17.165,457 shs$166.44 million
08/14/2024$16.68$16.70
+0.12%
$17.00$16.706,611 shs$160.67 million
08/13/2024$16.10$16.68
+3.60%
$16.68$16.2818,250 shs$160.48 million
08/12/2024$16.31$16.10
-1.29%
$16.73$16.1010,713 shs$154.90 million
08/09/2024$16.77$16.31
-2.74%
$16.68$16.2715,355 shs$156.92 million
08/08/2024$16.21$16.77
+3.45%
$16.89$16.707,296 shs$161.34 million
08/07/2024$15.88$16.21
+2.08%
$16.58$16.2011,955 shs$155.96 million
08/06/2024$15.61$15.88
+1.73%
$16.13$15.5423,247 shs$152.78 million
08/05/2024$16.63$15.61
-6.13%
$16.50$15.5939,918 shs$150.18 million


This page (NASDAQ:MYFW) was last updated on 11/6/2024 by MarketBeat.com Staff
From Our Partners