5 DAY PERFORMANCE
-5.09%
1 MONTH PERFORMANCE
-1.00%
3 MONTH PERFORMANCE
-0.09%
6 MONTH PERFORMANCE
+8.95%
YEAR-TO-DATE PERFORMANCE
+16.47%
1 YEAR PERFORMANCE
+6.45%
First Western Financial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $24.05 | $24.66 (2.54%) | $24.75 | $24.05 | 18.10 K | $238.09 M |
| 12/04/2025 | $24.38 | $24.06 (-1.31%) | $24.70 | $23.72 | 56.10 K | $232.30 M |
| 12/03/2025 | $24.00 | $24.25 (1.04%) | $24.25 | $23.94 | 46.70 K | $234.13 M |
| 12/02/2025 | $24.02 | $23.99 (-0.12%) | $24.15 | $23.86 | 31.90 K | $231.62 M |
| 12/01/2025 | $24.05 | $23.87 (-0.75%) | $24.05 | $23.79 | 20.00 K | $230.46 M |
| 11/28/2025 | $24.25 | $24.35 (0.41%) | $24.49 | $23.62 | 29.40 K | $235.10 M |
| 11/26/2025 | $23.51 | $23.93 (1.79%) | $24.40 | $23.51 | 37.40 K | $231.04 M |
| 11/25/2025 | $23.98 | $23.69 (-1.21%) | $23.98 | $23.49 | 18.70 K | $228.73 M |
| 11/24/2025 | $23.29 | $23.35 (0.26%) | $23.38 | $23.10 | 9.80 K | $225.44 M |
| 11/21/2025 | $22.66 | $23.30 (2.82%) | $23.40 | $22.58 | 17.00 K | $224.96 M |
| 11/20/2025 | $23.12 | $22.73 (-1.69%) | $23.28 | $22.62 | 9.80 K | $219.46 M |
| 11/19/2025 | $23.21 | $22.76 (-1.94%) | $23.21 | $22.76 | 12.40 K | $219.75 M |
| 11/18/2025 | $23.09 | $22.99 (-0.43%) | $23.17 | $22.70 | 12.10 K | $221.97 M |
| 11/17/2025 | $23.85 | $22.99 (-3.61%) | $23.85 | $22.49 | 28.90 K | $221.97 M |
| 11/14/2025 | $23.08 | $23.84 (3.29%) | $23.84 | $22.83 | 40.83 K | $230.18 M |
| 11/13/2025 | $22.83 | $23.38 (2.41%) | $23.53 | $22.83 | 12.14 K | $225.73 M |
| 11/12/2025 | $23.87 | $23.60 (-1.13%) | $24.02 | $23.44 | 27.90 K | $227.86 M |
| 11/11/2025 | $23.60 | $23.92 (1.36%) | $23.92 | $23.60 | 7.60 K | $230.95 M |
| 11/10/2025 | $23.32 | $23.54 (0.94%) | $23.72 | $23.32 | 7.60 K | $227.28 M |
| 11/07/2025 | $22.75 | $23.00 (1.1%) | $23.00 | $22.30 | 46.25 K | $223.28 M |
| 11/06/2025 | $22.94 | $22.79 (-0.65%) | $22.94 | $22.13 | 29.02 K | $221.24 M |
| 11/05/2025 | $23.25 | $23.25 (0%) | $23.27 | $23.01 | 17.30 K | $225.71 M |
| 11/04/2025 | $23.25 | $23.20 (-0.22%) | $23.25 | $22.86 | 9.64 K | $225.22 M |
| 11/03/2025 | $23.24 | $23.14 (-0.43%) | $23.24 | $22.56 | 9.30 K | $224.64 M |
| 10/31/2025 | $22.61 | $23.09 (2.12%) | $23.71 | $22.57 | 48.53 K | $224.16 M |
| 10/30/2025 | $22.52 | $22.66 (0.62%) | $22.89 | $22.45 | 32.43 K | $219.98 M |
| 10/29/2025 | $22.59 | $22.76 (0.75%) | $22.91 | $22.35 | 45.70 K | $220.95 M |
| 10/28/2025 | $22.65 | $22.77 (0.53%) | $23.52 | $22.34 | 17.00 K | $221.05 M |
| 10/27/2025 | $22.30 | $22.81 (2.29%) | $22.99 | $22.30 | 16.72 K | $221.44 M |
| 10/24/2025 | $22.67 | $22.30 (-1.63%) | $23.17 | $22.00 | 30.50 K | $216.49 M |
| 10/23/2025 | $23.02 | $22.68 (-1.48%) | $23.08 | $22.63 | 7.53 K | $220.18 M |
| 10/22/2025 | $22.35 | $23.04 (3.09%) | $23.10 | $22.23 | 21.70 K | $223.67 M |
| 10/21/2025 | $22.72 | $22.40 (-1.41%) | $22.82 | $22.26 | 13.80 K | $217.46 M |
| 10/20/2025 | $22.30 | $22.78 (2.15%) | $22.78 | $22.25 | 16.30 K | $221.15 M |
| 10/17/2025 | $22.28 | $22.25 (-0.13%) | $22.55 | $22.08 | 23.90 K | $216.00 M |
| 10/16/2025 | $23.10 | $22.15 (-4.11%) | $23.10 | $22.05 | 16.93 K | $215.03 M |
| 10/15/2025 | $23.60 | $23.20 (-1.69%) | $23.60 | $23.09 | 22.63 K | $225.22 M |
| 10/14/2025 | $22.58 | $23.50 (4.07%) | $23.62 | $22.58 | 35.20 K | $228.14 M |
| 10/13/2025 | $22.55 | $22.65 (0.44%) | $22.65 | $22.13 | 20.51 K | $219.88 M |
| 10/10/2025 | $23.36 | $22.06 (-5.57%) | $23.41 | $22.06 | 19.84 K | $214.16 M |
| 10/09/2025 | $23.01 | $23.36 (1.52%) | $23.45 | $22.85 | 33.60 K | $226.78 M |
| 10/08/2025 | $22.90 | $23.15 (1.09%) | $23.44 | $22.75 | 43.92 K | $224.74 M |
| 10/07/2025 | $22.97 | $22.82 (-0.65%) | $23.23 | $22.65 | 20.94 K | $221.53 M |
| 10/06/2025 | $22.77 | $22.94 (0.75%) | $23.00 | $22.50 | 38.20 K | $222.70 M |
| 10/03/2025 | $22.21 | $22.77 (2.52%) | $22.77 | $22.21 | 15.92 K | $221.05 M |
| 10/02/2025 | $22.47 | $22.27 (-0.89%) | $22.54 | $22.07 | 13.00 K | $216.20 M |
| 10/01/2025 | $22.82 | $22.47 (-1.53%) | $22.82 | $22.35 | 30.61 K | $218.14 M |
| 09/30/2025 | $22.56 | $23.03 (2.08%) | $23.20 | $21.96 | 42.80 K | $223.57 M |
| 09/29/2025 | $22.70 | $22.70 (0%) | $23.40 | $22.62 | 24.23 K | $220.37 M |
| 09/26/2025 | $22.43 | $22.63 (0.89%) | $22.63 | $22.40 | 19.94 K | $219.69 M |
| 09/25/2025 | $22.68 | $22.60 (-0.35%) | $22.70 | $22.44 | 13.30 K | $219.40 M |
| 09/24/2025 | $22.91 | $22.78 (-0.57%) | $22.99 | $22.62 | 16.70 K | $221.15 M |
| 09/23/2025 | $22.99 | $22.99 (0%) | $23.24 | $22.77 | 33.23 K | $223.19 M |
| 09/22/2025 | $23.11 | $22.87 (-1.04%) | $23.23 | $22.77 | 14.70 K | $222.02 M |
| 09/19/2025 | $23.43 | $23.28 (-0.64%) | $23.45 | $23.19 | 46.20 K | $226.00 M |
| 09/18/2025 | $23.00 | $23.37 (1.61%) | $23.72 | $22.57 | 42.05 K | $226.87 M |
| 09/17/2025 | $23.77 | $22.74 (-4.33%) | $23.77 | $22.63 | 47.40 K | $220.76 M |
| 09/16/2025 | $22.96 | $22.71 (-1.09%) | $22.96 | $22.33 | 52.75 K | $220.47 M |
| 09/15/2025 | $23.15 | $23.04 (-0.48%) | $23.56 | $22.98 | 15.80 K | $223.67 M |
| 09/12/2025 | $23.35 | $23.50 (0.64%) | $23.66 | $23.21 | 23.73 K | $228.14 M |
| 09/11/2025 | $23.55 | $23.50 (-0.21%) | $23.74 | $23.25 | 22.30 K | $228.14 M |
| 09/10/2025 | $23.35 | $23.26 (-0.39%) | $23.35 | $23.17 | 15.13 K | $225.81 M |
| 09/09/2025 | $23.26 | $23.33 (0.3%) | $23.46 | $23.07 | 23.00 K | $226.49 M |
| 09/08/2025 | $22.72 | $23.33 (2.68%) | $23.50 | $22.60 | 31.01 K | $226.49 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
