First Western Financial Inc (MYFW) Historical Stock Data
19.70 ↓0.35 (-1.75%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MYFW is down -0.49% a day on average. There have been 13 days where First Western Financial Inc closed green and 17 days where MYFW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 19.87 | 19.70 | ↓$0.17 (-0.86%) | 19.67 | 20.28 | 48.83K |
| 2024-12-19 | 20.74 | 20.05 | ↓$0.68 (-3.30%) | 19.87 | 20.74 | 19.61K |
| 2024-12-18 | 21.17 | 20.35 | ↓$0.82 (-3.87%) | 19.93 | 21.38 | 53.66K |
| 2024-12-17 | 21.00 | 21.00 | ↑$0.00 (0.00%) | 20.72 | 21.70 | 25.40K |
| 2024-12-16 | 21.02 | 21.05 | ↑$0.03 (0.14%) | 20.93 | 21.24 | 13.29K |
| 2024-12-13 | 20.96 | 21.09 | ↑$0.13 (0.62%) | 20.89 | 21.26 | 26.71K |
| 2024-12-12 | 21.06 | 20.92 | ↓$0.14 (-0.66%) | 20.92 | 21.16 | 15.54K |
| 2024-12-11 | 21.24 | 21.26 | ↑$0.02 (0.09%) | 21.16 | 21.60 | 11.33K |
| 2024-12-10 | 21.19 | 21.00 | ↓$0.19 (-0.90%) | 21.00 | 21.54 | 21.84K |
| 2024-12-09 | 21.60 | 21.00 | ↓$0.60 (-2.78%) | 20.97 | 21.60 | 6.85K |
| 2024-12-06 | 21.61 | 21.39 | ↓$0.22 (-1.02%) | 21.30 | 21.64 | 24.11K |
| 2024-12-05 | 21.60 | 21.67 | ↑$0.07 (0.32%) | 21.17 | 21.67 | 31.33K |
| 2024-12-04 | 21.71 | 21.50 | ↓$0.21 (-0.97%) | 21.21 | 21.71 | 15.48K |
| 2024-12-03 | 21.90 | 21.50 | ↓$0.40 (-1.83%) | 21.50 | 21.99 | 14.52K |
| 2024-12-02 | 22.32 | 21.90 | ↓$0.42 (-1.88%) | 21.79 | 22.32 | 20.58K |
| 2024-11-29 | 22.17 | 22.21 | ↑$0.05 (0.20%) | 21.78 | 22.23 | 6.27K |
| 2024-11-27 | 21.97 | 21.96 | ↓$0.01 (-0.05%) | 21.84 | 22.25 | 8.03K |
| 2024-11-26 | 21.93 | 21.87 | ↓$0.06 (-0.27%) | 21.68 | 22.24 | 19.88K |
| 2024-11-25 | 21.50 | 21.81 | ↑$0.31 (1.44%) | 21.37 | 22.31 | 27.88K |
| 2024-11-22 | 20.76 | 21.37 | ↑$0.61 (2.94%) | 20.66 | 21.37 | 17.79K |
| 2024-11-21 | 20.95 | 20.82 | ↓$0.13 (-0.62%) | 20.74 | 21.05 | 14.52K |
| 2024-11-20 | 20.59 | 20.75 | ↑$0.16 (0.80%) | 20.40 | 20.84 | 9.29K |
| 2024-11-19 | 20.67 | 20.75 | ↑$0.08 (0.39%) | 20.59 | 20.75 | 13.74K |
| 2024-11-18 | 20.50 | 20.57 | ↑$0.07 (0.34%) | 20.35 | 20.77 | 54.61K |
| 2024-11-15 | 20.70 | 20.44 | ↓$0.26 (-1.26%) | 19.75 | 20.70 | 19.94K |
| 2024-11-14 | 20.93 | 20.70 | ↓$0.23 (-1.10%) | 20.41 | 20.93 | 12.77K |
| 2024-11-13 | 20.50 | 20.70 | ↑$0.20 (0.98%) | 20.46 | 20.85 | 143.07K |
| 2024-11-12 | 20.19 | 20.41 | ↑$0.22 (1.09%) | 20.19 | 20.52 | 69.95K |
| 2024-11-11 | 20.87 | 20.37 | ↓$0.50 (-2.40%) | 20.21 | 21.05 | 196.07K |
| 2024-11-08 | 20.55 | 20.50 | ↓$0.05 (-0.24%) | 20.49 | 20.83 | 20.07K |
Create an account or log in to view more rows.
$MYFW hot trash
$MYFW fuck all u greedy bulls
$MYFW recovery hasn’t even started yet.. imo
$MYFW what V recovery or fake pump
$MYFW buy the dip were blasting off
$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.