MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MYFW — First Western Financial, Inc.
NasdaqFirst Western Financial, Inc.
$30.19
+0.18(+0.60%)
- O
- 30.11
- H
- 30.24
- L
- 29.91
- V
- 14.8K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$30.19
Period Return+60.16%
Period High$34.36
Period Low$18.34
Avg Daily Volume41.3K
Total Trading Days365
MYFW — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $30.11 | $30.24 | $29.91 | $30.19 | +$0.18 | +0.60% | 14,802 | $30.13 | $29.91 $30.24 |
| Oct 5, 2026 | $30.33 | $30.72 | $29.71 | $30.01 | $-0.08 | -0.27% | 22,774 | $30.06 | $29.71 $30.72 |
| Oct 2, 2026 | $30.01 | $30.26 | $29.82 | $30.09 | +$0.35 | +1.18% | 27,241 | $30.05 | $29.82 $30.26 |
| Oct 1, 2026 | $29.82 | $30.23 | $29.36 | $29.74 | $-0.25 | -0.83% | 41,572 | $29.76 | $29.36 $30.23 |
| Sep 30, 2026 | $30.28 | $30.34 | $29.81 | $29.99 | $-0.17 | -0.56% | 33,914 | $30.00 | $29.81 $30.34 |
| Sep 29, 2026 | $30.46 | $30.67 | $29.93 | $30.16 | $-0.36 | -1.18% | 33,420 | $30.19 | $29.93 $30.67 |
| Sep 28, 2026 | $30.64 | $30.72 | $30.31 | $30.52 | $-0.01 | -0.03% | 27,473 | $30.55 | $30.31 $30.72 |
| Sep 25, 2026 | $30.39 | $31.00 | $30.39 | $30.53 | $-0.05 | -0.16% | 21,447 | $30.63 | $30.39 $31.00 |
| Sep 24, 2026 | $30.50 | $30.94 | $30.32 | $30.58 | +$0.30 | +0.99% | 39,019 | $30.61 | $30.32 $30.94 |
| Sep 23, 2026 | $30.59 | $30.59 | $30.10 | $30.28 | $-0.63 | -2.04% | 35,432 | $30.30 | $30.10 $30.59 |
| Sep 22, 2026 | $31.00 | $31.08 | $30.33 | $30.91 | +$0.08 | +0.26% | 43,196 | $30.83 | $30.33 $31.08 |
| Sep 21, 2026 | $30.67 | $30.83 | $30.36 | $30.83 | +$0.21 | +0.69% | 39,825 | $30.59 | $30.36 $30.83 |
| Sep 18, 2026 | $30.31 | $30.98 | $30.22 | $30.62 | +$0.02 | +0.07% | 77,262 | $30.59 | $30.22 $30.98 |
| Sep 17, 2026 | $30.49 | $30.67 | $30.25 | $30.60 | +$0.27 | +0.89% | 55,795 | $30.47 | $30.25 $30.67 |
| Sep 16, 2026 | $30.79 | $30.90 | $29.99 | $30.33 | $-0.42 | -1.37% | 35,695 | $30.44 | $29.99 $30.90 |
| Sep 15, 2026 | $30.77 | $31.06 | $30.39 | $30.75 | +$0.00 | +0.00% | 38,877 | $30.68 | $30.39 $31.06 |
| Sep 14, 2026 | $31.03 | $31.31 | $30.72 | $30.75 | $-0.24 | -0.77% | 64,266 | $30.88 | $30.72 $31.31 |
| Sep 11, 2026 | $31.35 | $31.35 | $30.74 | $30.99 | $-0.01 | -0.03% | 62,749 | $30.94 | $30.74 $31.35 |
| Sep 10, 2026 | $33.19 | $33.19 | $30.75 | $31.00 | +$0.26 | +0.85% | 71,729 | $31.03 | $30.75 $33.19 |
| Sep 9, 2026 | $30.68 | $30.81 | $30.40 | $30.74 | $-0.18 | -0.58% | 87,646 | $30.58 | $30.40 $30.81 |
| Sep 8, 2026 | $31.37 | $31.49 | $30.86 | $30.92 | $-0.44 | -1.40% | 41,566 | $31.00 | $30.86 $31.49 |
| Sep 4, 2026 | $31.18 | $31.92 | $31.18 | $31.36 | $-0.07 | -0.22% | 47,677 | $31.48 | $31.18 $31.92 |
| Sep 3, 2026 | $31.28 | $31.57 | $31.05 | $31.43 | +$0.41 | +1.32% | 29,965 | $31.41 | $31.05 $31.57 |
| Sep 2, 2026 | $30.71 | $31.12 | $30.57 | $31.02 | +$0.59 | +1.94% | 59,362 | $30.97 | $30.57 $31.12 |
| Sep 1, 2026 | $30.89 | $30.96 | $30.34 | $30.43 | $-0.54 | -1.74% | 23,545 | $30.56 | $30.34 $30.96 |
| Aug 31, 2026 | $30.85 | $31.02 | $30.52 | $30.97 | +$0.24 | +0.78% | 55,157 | $30.80 | $30.52 $31.02 |
| Aug 28, 2026 | $30.63 | $30.88 | $30.43 | $30.73 | $-0.13 | -0.42% | 17,719 | $30.72 | $30.43 $30.88 |
| Aug 27, 2026 | $30.47 | $30.99 | $30.15 | $30.86 | +$0.12 | +0.39% | 29,967 | $30.68 | $30.15 $30.99 |
| Aug 26, 2026 | $31.13 | $31.13 | $30.33 | $30.74 | $-0.32 | -1.03% | 31,275 | $30.68 | $30.33 $31.13 |
| Aug 25, 2026 | $31.03 | $31.06 | $30.49 | $31.06 | +$0.25 | +0.81% | 26,458 | $30.88 | $30.49 $31.06 |