Skip to main content

First Western Financial Inc (NQ: MYFW )

20.95 +0.03 (+0.14%)
Streaming Delayed Price Updated: 2:31 PM EST, Dec 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 12, 2024 21.06 21.16 20.92 20.92 15,535 -0.34(-1.60%)
Dec 11, 2024 21.24 21.60 21.16 21.26 11,332 +0.26(+1.24%)
Dec 10, 2024 21.19 21.54 21.00 21.00 21,837 +0.00(+0.00%)
Dec 09, 2024 21.60 21.60 20.97 21.00 6,847 -0.39(-1.82%)
Dec 06, 2024 21.61 21.64 21.30 21.39 24,106 -0.28(-1.29%)
Dec 05, 2024 21.60 21.67 21.16 21.67 31,332 +0.17(+0.79%)
Dec 04, 2024 21.71 21.71 21.21 21.50 15,480 +0.00(+0.00%)
Dec 03, 2024 21.90 21.99 21.50 21.50 14,522 -0.40(-1.83%)
Dec 02, 2024 22.32 22.32 21.79 21.90 20,580 -0.31(-1.40%)
Nov 29, 2024 22.17 22.23 21.78 22.21 6,274 +0.25(+1.14%)
Nov 27, 2024 21.97 22.25 21.84 21.96 8,025 +0.09(+0.41%)
Nov 26, 2024 21.93 22.24 21.68 21.87 19,882 +0.06(+0.28%)
Nov 25, 2024 21.50 22.31 21.37 21.81 27,881 +0.44(+2.06%)
Nov 22, 2024 20.76 21.37 20.66 21.37 17,789 +0.55(+2.64%)
Nov 21, 2024 20.95 21.05 20.74 20.82 14,520 +0.07(+0.34%)
Nov 20, 2024 20.58 20.84 20.40 20.75 9,290 +0.00(+0.00%)
Nov 19, 2024 20.67 20.75 20.59 20.75 13,740 +0.18(+0.88%)
Nov 18, 2024 20.50 20.77 20.35 20.57 54,614 +0.13(+0.64%)
Nov 15, 2024 20.70 20.70 19.75 20.44 19,942 -0.26(-1.26%)
Nov 14, 2024 20.93 20.93 20.41 20.70 12,774 +0.00(+0.00%)
Nov 13, 2024 20.50 20.84 20.46 20.70 143,067 +0.29(+1.42%)
Nov 12, 2024 20.19 20.52 20.19 20.41 69,945 +0.04(+0.20%)
Nov 11, 2024 20.87 21.05 20.21 20.37 196,067 -0.13(-0.63%)
Nov 08, 2024 20.55 20.83 20.49 20.50 20,067 +0.12(+0.59%)
Nov 07, 2024 19.58 20.77 19.58 20.38 29,641 -0.12(-0.59%)
Nov 06, 2024 21.04 21.40 20.31 20.50 81,248 +1.03(+5.29%)
Nov 05, 2024 18.71 19.48 17.69 19.47 23,094 +0.47(+2.47%)
Nov 04, 2024 18.86 19.13 18.64 19.00 26,866 +0.06(+0.32%)
Nov 01, 2024 19.01 19.01 18.44 18.94 13,932 -0.07(-0.37%)
Oct 31, 2024 19.09 19.09 18.87 19.01 8,881 -0.09(-0.47%)
Oct 30, 2024 19.06 19.53 18.90 19.10 16,767 +0.45(+2.41%)
Oct 29, 2024 18.80 18.82 17.98 18.65 82,172 -0.37(-1.95%)
Oct 28, 2024 19.31 19.31 18.75 19.02 15,607 -0.10(-0.52%)
Oct 25, 2024 19.87 19.87 18.79 19.12 26,835 -1.41(-6.87%)
Oct 24, 2024 20.99 21.10 20.07 20.53 40,748 -0.50(-2.38%)
Oct 23, 2024 20.60 21.05 20.60 21.03 25,662 +0.21(+1.01%)
Oct 22, 2024 21.00 21.07 20.72 20.82 24,835 -0.23(-1.09%)
Oct 21, 2024 21.09 21.40 20.89 21.05 15,573 -0.11(-0.52%)
Oct 18, 2024 21.74 21.74 21.16 21.16 6,338 -0.50(-2.31%)
Oct 17, 2024 21.36 21.66 21.03 21.66 20,730 +0.45(+2.12%)
Oct 16, 2024 21.24 21.78 20.85 21.21 32,680 +0.26(+1.24%)
Oct 15, 2024 21.73 21.87 20.95 20.95 13,665 -0.27(-1.27%)
Oct 14, 2024 21.22 21.46 21.07 21.22 8,601 -0.02(-0.09%)
Oct 11, 2024 20.83 21.48 20.83 21.24 26,325 +0.54(+2.61%)
Oct 10, 2024 19.83 20.89 19.76 20.70 19,100 +0.85(+4.28%)
Oct 09, 2024 19.84 20.00 19.75 19.85 5,889 +0.19(+0.97%)
Oct 08, 2024 19.94 19.96 19.66 19.66 9,721 -0.15(-0.76%)
Oct 07, 2024 19.82 19.87 19.71 19.81 9,760 -0.09(-0.45%)
Oct 04, 2024 19.55 19.95 19.55 19.90 9,386 +0.58(+3.00%)
Oct 03, 2024 19.48 19.66 19.26 19.32 13,343 -0.20(-1.02%)
Oct 02, 2024 19.72 20.01 19.50 19.52 17,739 -0.13(-0.66%)
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.