First Western Financial Inc (MYFW) Historical Stock Data
16.42 ↑0.13 (0.80%)
As of April 23, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MYFW is up 0.68% a day on average. There have been 19 days where First Western Financial Inc closed green and 11 days where MYFW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 16.04 | 16.42 | ↑$0.38 (2.37%) | 16.04 | 16.70 | 21.51K |
| 2024-04-22 | 14.33 | 16.29 | ↑$1.96 (13.68%) | 14.33 | 16.29 | 77.63K |
| 2024-04-19 | 14.00 | 14.80 | ↑$0.80 (5.68%) | 14.00 | 14.89 | 70.85K |
| 2024-04-18 | 13.63 | 13.65 | ↑$0.02 (0.15%) | 13.55 | 13.68 | 49.15K |
| 2024-04-17 | 13.52 | 13.65 | ↑$0.13 (0.96%) | 13.46 | 13.66 | 19.97K |
| 2024-04-16 | 13.52 | 13.53 | ↑$0.01 (0.07%) | 13.52 | 13.86 | 12.16K |
| 2024-04-15 | 13.56 | 13.52 | ↓$0.04 (-0.29%) | 13.52 | 13.87 | 48.29K |
| 2024-04-12 | 13.60 | 13.65 | ↑$0.05 (0.37%) | 13.60 | 13.82 | 16.75K |
| 2024-04-11 | 13.65 | 13.62 | ↓$0.03 (-0.22%) | 13.60 | 13.75 | 10.17K |
| 2024-04-10 | 13.76 | 13.73 | ↓$0.03 (-0.22%) | 13.62 | 13.80 | 21.37K |
| 2024-04-09 | 13.94 | 13.89 | ↓$0.05 (-0.36%) | 13.73 | 13.94 | 12.13K |
| 2024-04-08 | 13.87 | 13.92 | ↑$0.05 (0.36%) | 13.87 | 14.00 | 7.95K |
| 2024-04-05 | 14.11 | 13.86 | ↓$0.25 (-1.77%) | 13.86 | 14.12 | 7.85K |
| 2024-04-04 | 14.09 | 14.10 | ↑$0.01 (0.07%) | 13.90 | 14.36 | 12.52K |
| 2024-04-03 | 14.15 | 13.82 | ↓$0.33 (-2.33%) | 13.75 | 14.38 | 19.92K |
| 2024-04-02 | 14.17 | 14.17 | ↑$0.00 (0.00%) | 14.12 | 14.35 | 17.47K |
| 2024-04-01 | 14.46 | 14.32 | ↓$0.14 (-0.93%) | 14.21 | 14.46 | 19.18K |
| 2024-03-28 | 14.43 | 14.58 | ↑$0.15 (1.04%) | 14.35 | 14.90 | 9.41K |
| 2024-03-27 | 14.42 | 14.50 | ↑$0.08 (0.55%) | 14.42 | 14.87 | 10.31K |
| 2024-03-26 | 14.32 | 14.43 | ↑$0.11 (0.77%) | 14.32 | 14.49 | 14.66K |
| 2024-03-25 | 14.56 | 14.50 | ↓$0.06 (-0.41%) | 14.33 | 14.82 | 13.45K |
| 2024-03-22 | 14.99 | 14.50 | ↓$0.49 (-3.27%) | 14.25 | 14.99 | 11.89K |
| 2024-03-21 | 14.88 | 15.13 | ↑$0.25 (1.68%) | 14.80 | 15.13 | 14.27K |
| 2024-03-20 | 14.63 | 14.90 | ↑$0.27 (1.85%) | 14.12 | 15.25 | 17.91K |
| 2024-03-19 | 14.28 | 14.63 | ↑$0.35 (2.45%) | 14.28 | 14.63 | 15.11K |
| 2024-03-18 | 13.96 | 14.14 | ↑$0.18 (1.29%) | 13.95 | 14.15 | 13.54K |
| 2024-03-15 | 13.75 | 13.90 | ↑$0.15 (1.09%) | 13.75 | 14.05 | 57.54K |
| 2024-03-14 | 14.17 | 13.84 | ↓$0.33 (-2.33%) | 13.84 | 14.17 | 36.18K |
| 2024-03-13 | 14.00 | 14.16 | ↑$0.16 (1.14%) | 13.93 | 14.22 | 13.90K |
| 2024-03-12 | 14.36 | 13.94 | ↓$0.42 (-2.92%) | 13.93 | 14.48 | 14.73K |
Create an account or log in to view more rows.
$MYFW HOLDING STRONG FOR ALL OF YOU
$MYFW always with good potential for a long term Hodl
$MYFW holy fuck
$MYFW headed back to all time highs shortly
$MYFW im in.
$MYFW Futes looking great
$MYFW over a thousand shares in now
$MYFW Now I'm worried....
$MYFW Buying more on Monday lets go
$MYFW they don’t want us to shine… But we gon shine…