Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

First Western Financial (MYFW) Historical Prices

MYFW historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 202631.4631.7931.1331.5531.55+1.77%36,6740.82
Oct 30, 202631.2631.4430.6331.0031.00-1.46%19,5680.43
Oct 29, 202631.8532.1930.6931.4631.46-0.22%21,5530.46
Oct 28, 202631.0631.5830.7731.5331.53+1.61%37,9230.81
Oct 27, 202630.3131.3830.3131.0331.03+2.38%58,3821.26
Oct 26, 202630.0930.5030.0130.3130.31+1.10%40,1800.86
Oct 23, 202629.9930.1329.7729.9829.98-0.53%53,1591.14
Oct 22, 202629.4530.3929.4530.1430.14+2.03%74,9661.57
Oct 21, 202629.9729.9729.3529.5429.54-1.40%41,2580.85
Oct 20, 202629.1830.0929.0129.9629.96+3.13%138,4872.95
Oct 19, 202629.9929.9929.0429.0529.05-1.36%71,2641.53
Oct 16, 202629.5929.9029.3429.4529.45-0.03%43,0180.92
Oct 15, 202629.2629.6829.0629.4629.46+1.10%69,5811.51
Oct 14, 202629.2929.3428.8829.1429.14-1.89%59,1621.29
Oct 13, 202630.0030.0029.3329.7029.70-0.70%41,1230.88
Oct 12, 202629.9030.0029.7629.9129.91+0.27%22,4160.47
Oct 09, 202630.0230.1929.5829.8329.83-0.90%35,5350.73
Oct 08, 202629.7830.2629.6630.1030.10+0.60%27,8890.56
Oct 07, 202629.8730.2129.7629.9229.92-0.89%26,9560.54
Oct 06, 202630.1130.2429.9130.1930.19+0.60%15,2210.30
Oct 05, 202630.3330.7229.7130.0130.01-0.27%22,7730.44
Oct 02, 202630.0130.2629.8230.0930.09+1.18%27,2410.53
Oct 01, 202629.8230.2329.3629.7429.74-0.83%41,5710.80
Sep 30, 202630.2830.3429.8129.9929.99-0.56%33,9140.66
Sep 29, 202630.4630.6729.9330.1630.16-1.18%33,4200.65
Sep 28, 202630.6430.7230.3130.5230.52-0.03%27,4730.49
Sep 25, 202630.3931.0030.3930.5330.53-0.16%21,4470.38
Sep 24, 202630.5030.9430.3230.5830.58+0.99%39,0190.68
Sep 23, 202630.5930.5930.1030.2830.28-2.04%35,4320.57
Sep 22, 202631.0031.0830.3330.9130.91+0.26%43,1960.69
Sep 21, 202630.6730.8330.3630.8330.83+0.69%39,8250.63
Sep 18, 202630.3130.9830.2230.6230.62+0.07%77,2621.24
Sep 17, 202630.4930.6730.2530.6030.60+0.89%55,7950.90
Sep 16, 202630.7930.9029.9930.3330.33-1.37%35,6950.57
Sep 15, 202630.7731.0630.3930.7530.75+0.00%38,8770.61
Sep 14, 202631.0331.3130.7230.7530.75-0.77%64,2661.01
Sep 11, 202631.3531.3530.7430.9930.99-0.03%62,7490.99
Sep 10, 202633.1933.1930.7531.0031.00+0.85%71,7291.12
Sep 09, 202630.6830.8130.4030.7430.74-0.58%87,6451.39
Sep 08, 202631.3731.4930.8630.9230.92-1.40%41,5650.65
Sep 07, 202631.1831.9231.1831.3631.36+0.00%00.00
Sep 04, 202631.1831.9231.1831.3631.36-0.22%47,6760.74
Sep 03, 202631.2831.5731.0531.4331.43+1.32%29,9650.46
Sep 02, 202630.7131.1230.5731.0231.02+1.94%59,3620.92
Sep 01, 202630.8930.9630.3430.4330.43-1.74%23,5450.36
Aug 31, 202630.8531.0230.5230.9730.97+0.78%55,1560.86
Aug 28, 202630.6330.8830.4330.7330.73-0.42%17,7190.27
Aug 27, 202630.4730.9930.1530.8630.86+0.39%29,9670.46
Aug 26, 202631.1331.1330.3330.7430.74-1.03%31,2750.48
Aug 25, 202631.0331.0630.4931.0631.06+0.81%26,4580.41