Skip to main content
MYFW logo

First Western Financial, Inc.

MYFWNASDAQFinancialsBanks - Regional

$29.46Today:- (-)1Y +33.00%

As of Oct 15, 2026 close

Market cap
$293.30M
P/E (TTM)
15.91
Forward P/E
9.95
Dividend yield
-
52-week range
$22.00$34.36
Volume (live)
-
Avg. volume (3M)
42.98K

First Western Financial (MYFW) Historical Stock Prices

Analyze First Western Financial (MYFW) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

First Western Financial (MYFW) Interactive Price Chart

Interactive historical price chart showing First Western Financial stock price movements and trends across multiple time periods.

Loading chart...

MYFW Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
MYFW historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202629.5929.9029.3429.5229.5243.02K
Oct 15, 202629.2629.6829.0629.4629.4669.58K
Oct 14, 202629.2929.3428.8829.1429.1459.16K
Oct 13, 202630.0030.0029.3229.7029.7041.12K
Oct 12, 202629.9030.0029.7629.9129.9122.42K
Oct 9, 202630.0230.1929.5829.8329.8335.53K
Oct 8, 202629.7830.2529.6630.1030.1027.89K
Oct 7, 202629.8730.2129.7529.9229.9226.96K
Oct 6, 202630.1130.2429.9130.1930.1915.22K
Oct 5, 202630.3330.7229.7130.0130.0122.77K
Oct 2, 202630.0130.2629.8230.0930.0927.24K
Oct 1, 202629.8230.2329.3629.7429.7441.57K
Sep 30, 202630.2830.3429.8029.9929.9933.91K
Sep 29, 202630.4630.6729.9330.1630.1633.42K
Sep 28, 202630.6430.7230.3030.5230.5227.47K
Sep 25, 202630.3931.0030.3930.5330.5321.45K
Sep 24, 202630.5030.9430.3230.5830.5839.02K
Sep 23, 202630.5930.5930.1030.2830.2835.43K
Sep 22, 202631.0031.0830.3230.9130.9143.20K
Sep 21, 202630.6730.8330.3630.8330.8339.83K
Sep 18, 202630.3130.9830.2230.6230.6277.26K
Sep 17, 202630.4930.6730.2530.6030.6055.80K
Sep 16, 202630.7930.9029.9930.3330.3335.70K
Sep 15, 202630.7731.0630.3930.7530.7538.88K
Sep 14, 202631.0331.3030.7230.7530.7564.27K
Sep 11, 202631.3531.3530.7430.9930.9962.75K
Sep 10, 202633.1933.1930.7531.0031.0071.73K
Sep 9, 202630.6830.8030.4030.7430.7487.64K
Sep 8, 202631.3731.4930.8630.9230.9241.56K
Sep 4, 202631.1831.9231.1831.3631.3647.68K
Sep 3, 202631.2831.5731.0531.4331.4329.96K
Sep 2, 202630.7131.1230.5731.0231.0259.36K
Sep 1, 202630.8930.9630.3430.4330.4323.55K
Aug 31, 202630.8531.0230.5230.9730.9755.16K
Aug 28, 202630.6330.8830.4330.7330.7317.72K
Aug 27, 202630.4730.9930.1530.8630.8629.97K
Aug 26, 202631.1331.1330.3230.7430.7431.27K
Aug 25, 202631.0331.0630.4931.0631.0626.46K
Aug 24, 202630.8531.3630.5030.8130.8141.39K
Aug 21, 202631.1931.1930.5531.0031.0041.15K
Aug 20, 202631.3231.3230.8730.9930.9936.02K
Aug 19, 202632.3832.3831.2531.3031.3041.90K
Aug 18, 202631.7832.2031.6132.1732.1752.01K
Aug 17, 202631.2131.7831.1131.6231.62106.88K
Aug 14, 202631.6532.0331.4731.7131.7134.88K
Aug 13, 202631.7531.7531.2531.6031.6055.30K
Aug 12, 202631.4631.7131.1331.5531.5554.66K
Aug 11, 202630.4931.6130.4931.2431.2460.14K
Aug 10, 202631.3431.4930.5231.2431.2440.06K
Aug 7, 202631.8231.8631.1531.3431.3424.20K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.