5 DAY PERFORMANCE
-2.10%
1 MONTH PERFORMANCE
-10.11%
3 MONTH PERFORMANCE
-10.71%
6 MONTH PERFORMANCE
-2.20%
YEAR-TO-DATE PERFORMANCE
-4.45%
1 YEAR PERFORMANCE
+34.00%
First Western Financial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $19.08 | $19.83 (3.93%) | $19.83 | $19.08 | 36,232 | $189.28 M |
| 03/11/2025 | $19.33 | $19.09 (-1.24%) | $19.36 | $18.95 | 11,211 | $184.17 M |
| 03/10/2025 | $19.11 | $19.14 (0.16%) | $19.43 | $18.90 | 21,039 | $184.65 M |
| 03/07/2025 | $19.50 | $19.08 (-2.15%) | $19.50 | $18.95 | 7,432 | $184.07 M |
| 03/06/2025 | $19.71 | $19.24 (-2.38%) | $19.71 | $18.93 | 11,346 | $185.61 M |
| 03/05/2025 | $19.60 | $19.35 (-1.28%) | $19.63 | $19.15 | 13,805 | $186.68 M |
| 03/04/2025 | $19.58 | $19.58 (0%) | $19.80 | $19.33 | 36,200 | $188.90 M |
| 03/03/2025 | $19.90 | $19.31 (-2.96%) | $20.00 | $19.31 | 16,500 | $186.29 M |
| 02/28/2025 | $19.90 | $19.89 (-0.05%) | $20.00 | $19.35 | 31,200 | $191.89 M |
| 02/27/2025 | $19.59 | $19.48 (-0.56%) | $19.86 | $19.48 | 3,900 | $187.93 M |
| 02/26/2025 | $19.74 | $19.97 (1.17%) | $19.98 | $19.66 | 6,300 | $192.66 M |
| 02/25/2025 | $19.59 | $19.63 (0.2%) | $19.88 | $19.21 | 16,412 | $189.38 M |
| 02/24/2025 | $19.58 | $19.50 (-0.41%) | $20.00 | $19.50 | 11,200 | $188.12 M |
| 02/21/2025 | $20.67 | $19.57 (-5.32%) | $20.67 | $19.57 | 9,600 | $188.80 M |
| 02/20/2025 | $20.65 | $20.44 (-1.02%) | $20.75 | $20.34 | 4,335 | $197.19 M |
| 02/19/2025 | $21.25 | $21.24 (-0.05%) | $21.41 | $21.24 | 8,437 | $204.91 M |
| 02/18/2025 | $21.09 | $21.27 (0.85%) | $21.70 | $20.84 | 21,500 | $205.20 M |
| 02/14/2025 | $21.05 | $20.82 (-1.09%) | $21.09 | $20.82 | 8,730 | $200.86 M |
| 02/13/2025 | $20.95 | $20.89 (-0.29%) | $21.04 | $20.60 | 6,100 | $201.53 M |
| 02/12/2025 | $21.40 | $20.78 (-2.9%) | $21.46 | $20.78 | 13,242 | $200.47 M |
| 02/11/2025 | $21.83 | $21.74 (-0.41%) | $21.91 | $21.56 | 16,514 | $209.73 M |
| 02/10/2025 | $21.44 | $21.83 (1.82%) | $22.00 | $21.40 | 31,316 | $210.60 M |
| 02/07/2025 | $21.42 | $21.36 (-0.28%) | $21.45 | $21.25 | 10,800 | $206.07 M |
| 02/06/2025 | $21.40 | $21.58 (0.84%) | $21.59 | $21.05 | 23,814 | $208.19 M |
| 02/05/2025 | $21.25 | $21.17 (-0.38%) | $21.25 | $20.39 | 21,900 | $204.23 M |
| 02/04/2025 | $20.23 | $21.21 (4.84%) | $21.27 | $20.05 | 38,712 | $204.62 M |
| 02/03/2025 | $20.27 | $20.10 (-0.84%) | $20.54 | $19.50 | 35,900 | $193.91 M |
| 01/31/2025 | $20.94 | $21.10 (0.76%) | $21.19 | $20.93 | 25,900 | $203.56 M |
| 01/30/2025 | $20.92 | $21.07 (0.72%) | $21.10 | $20.82 | 19,000 | $203.27 M |
| 01/29/2025 | $20.49 | $20.99 (2.44%) | $21.00 | $20.49 | 16,923 | $202.50 M |
| 01/28/2025 | $20.43 | $20.63 (0.98%) | $20.98 | $20.37 | 74,300 | $199.02 M |
| 01/27/2025 | $19.95 | $20.25 (1.5%) | $20.54 | $18.66 | 43,500 | $195.36 M |
| 01/24/2025 | $18.26 | $20.05 (9.8%) | $20.05 | $17.82 | 100,800 | $193.43 M |
| 01/23/2025 | $18.45 | $18.13 (-1.73%) | $18.45 | $17.75 | 14,514 | $174.91 M |
| 01/22/2025 | $18.14 | $18.11 (-0.17%) | $18.31 | $17.98 | 15,514 | $174.71 M |
| 01/21/2025 | $17.83 | $18.28 (2.52%) | $19.61 | $17.83 | 12,000 | $176.35 M |
| 01/17/2025 | $17.68 | $17.68 (0%) | $17.79 | $17.55 | 35,800 | $170.57 M |
| 01/16/2025 | $17.85 | $17.59 (-1.46%) | $17.85 | $17.53 | 24,000 | $169.70 M |
| 01/15/2025 | $17.82 | $17.94 (0.67%) | $18.05 | $17.80 | 32,400 | $173.07 M |
| 01/14/2025 | $17.62 | $17.68 (0.34%) | $17.77 | $17.50 | 32,822 | $170.57 M |
| 01/13/2025 | $17.57 | $17.54 (-0.17%) | $17.67 | $17.12 | 39,100 | $169.21 M |
| 01/10/2025 | $18.27 | $17.57 (-3.83%) | $18.27 | $17.10 | 20,243 | $169.50 M |
| 01/08/2025 | $18.62 | $18.44 (-0.97%) | $18.63 | $18.44 | 8,442 | $177.90 M |
| 01/07/2025 | $18.98 | $18.50 (-2.53%) | $19.27 | $18.36 | 19,300 | $178.48 M |
| 01/06/2025 | $19.38 | $18.68 (-3.61%) | $19.41 | $18.68 | 9,549 | $180.21 M |
| 01/03/2025 | $18.90 | $19.19 (1.53%) | $19.37 | $18.90 | 9,618 | $185.13 M |
| 01/02/2025 | $19.51 | $19.00 (-2.61%) | $19.75 | $18.55 | 23,200 | $183.30 M |
| 12/31/2024 | $19.28 | $19.55 (1.4%) | $19.73 | $18.91 | 22,914 | $188.61 M |
| 12/30/2024 | $18.57 | $19.11 (2.91%) | $19.11 | $18.57 | 17,100 | $184.36 M |
| 12/27/2024 | $19.46 | $19.03 (-2.21%) | $19.90 | $19.03 | 13,200 | $183.59 M |
| 12/26/2024 | $19.29 | $19.63 (1.76%) | $19.73 | $19.29 | 10,800 | $189.38 M |
| 12/24/2024 | $19.24 | $19.39 (0.78%) | $19.45 | $18.96 | 5,515 | $187.06 M |
| 12/23/2024 | $19.75 | $19.29 (-2.33%) | $19.93 | $19.29 | 5,300 | $186.10 M |
| 12/20/2024 | $19.87 | $19.70 (-0.86%) | $20.28 | $19.67 | 48,830 | $190.05 M |
| 12/19/2024 | $20.74 | $20.05 (-3.33%) | $20.74 | $19.87 | 19,605 | $193.43 M |
| 12/18/2024 | $21.17 | $20.35 (-3.87%) | $21.38 | $19.93 | 53,700 | $196.32 M |
| 12/17/2024 | $21.00 | $21.00 (0%) | $21.70 | $20.72 | 25,400 | $202.59 M |
| 12/16/2024 | $21.02 | $21.05 (0.14%) | $21.24 | $20.93 | 13,300 | $203.08 M |
| 12/13/2024 | $20.96 | $21.09 (0.62%) | $21.26 | $20.89 | 26,712 | $203.46 M |
| 12/12/2024 | $21.06 | $20.92 (-0.66%) | $21.16 | $20.92 | 15,535 | $201.82 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.
