5 DAY PERFORMANCE
-23.81%
1 MONTH PERFORMANCE
-21.29%
3 MONTH PERFORMANCE
-26.81%
6 MONTH PERFORMANCE
-19.25%
YEAR-TO-DATE PERFORMANCE
-11.90%
1 YEAR PERFORMANCE
+1.59%
First Western Financial Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $31.75 | $30.74 (-3.18%) | $31.98 | $30.50 | 26.61 K | $300.32 M |
| 11/04/2026 | $31.75 | $31.55 (-0.63%) | $31.84 | $31.01 | 60.00 K | $308.23 M |
| 11/03/2026 | $31.55 | $31.13 (-1.33%) | $31.56 | $30.83 | 40.70 K | $304.13 M |
| 11/02/2026 | $31.46 | $31.55 (0.29%) | $31.79 | $31.13 | 36.70 K | $308.23 M |
| 10/30/2026 | $31.26 | $31.00 (-0.83%) | $31.44 | $30.63 | 19.60 K | $302.86 M |
| 10/29/2026 | $31.85 | $31.46 (-1.22%) | $32.19 | $30.69 | 21.60 K | $307.35 M |
| 10/28/2026 | $31.06 | $31.53 (1.51%) | $31.58 | $30.77 | 37.92 K | $308.03 M |
| 10/27/2026 | $30.31 | $31.03 (2.38%) | $31.38 | $30.31 | 58.40 K | $303.15 M |
| 10/26/2026 | $30.09 | $30.31 (0.73%) | $30.50 | $30.01 | 40.20 K | $296.12 M |
| 10/23/2026 | $29.99 | $29.98 (-0.03%) | $30.13 | $29.77 | 53.20 K | $292.89 M |
| 10/22/2026 | $29.45 | $30.14 (2.34%) | $30.39 | $29.45 | 75.00 K | $294.45 M |
| 10/21/2026 | $29.97 | $29.54 (-1.43%) | $29.97 | $29.35 | 41.30 K | $288.59 M |
| 10/20/2026 | $29.18 | $29.96 (2.67%) | $30.09 | $29.01 | 138.50 K | $292.70 M |
| 10/19/2026 | $29.99 | $29.05 (-3.13%) | $29.99 | $29.04 | 71.30 K | $283.81 M |
| 10/16/2026 | $29.59 | $29.45 (-0.47%) | $29.90 | $29.34 | 43.02 K | $284.34 M |
| 10/15/2026 | $29.26 | $29.46 (0.68%) | $29.68 | $29.06 | 69.60 K | $284.44 M |
| 10/14/2026 | $29.29 | $29.14 (-0.51%) | $29.34 | $28.88 | 59.20 K | $281.35 M |
| 10/13/2026 | $30.00 | $29.70 (-1%) | $30.00 | $29.33 | 41.12 K | $286.75 M |
| 10/12/2026 | $29.90 | $29.91 (0.03%) | $30.00 | $29.76 | 22.42 K | $288.78 M |
| 10/09/2026 | $30.02 | $29.83 (-0.63%) | $30.19 | $29.58 | 35.54 K | $288.01 M |
| 10/08/2026 | $29.78 | $30.10 (1.07%) | $30.26 | $29.66 | 27.90 K | $290.62 M |
| 10/07/2026 | $29.87 | $29.92 (0.17%) | $30.21 | $29.76 | 27.00 K | $288.88 M |
| 10/06/2026 | $30.11 | $30.19 (0.27%) | $30.24 | $29.91 | 15.22 K | $291.48 M |
| 10/05/2026 | $30.33 | $30.01 (-1.06%) | $30.72 | $29.71 | 22.80 K | $289.75 M |
| 10/02/2026 | $30.01 | $30.09 (0.27%) | $30.26 | $29.82 | 27.24 K | $290.52 M |
| 10/01/2026 | $29.82 | $29.74 (-0.27%) | $30.23 | $29.36 | 41.60 K | $287.14 M |
| 09/30/2026 | $30.28 | $29.99 (-0.96%) | $30.34 | $29.81 | 33.91 K | $289.55 M |
| 09/29/2026 | $30.46 | $30.16 (-0.98%) | $30.67 | $29.93 | 33.42 K | $291.19 M |
| 09/28/2026 | $30.64 | $30.52 (-0.39%) | $30.72 | $30.31 | 27.50 K | $294.67 M |
| 09/25/2026 | $30.39 | $30.53 (0.46%) | $31.00 | $30.39 | 21.45 K | $294.77 M |
| 09/24/2026 | $30.50 | $30.58 (0.26%) | $30.94 | $30.32 | 39.02 K | $295.25 M |
| 09/23/2026 | $30.59 | $30.28 (-1.01%) | $30.59 | $30.10 | 35.43 K | $292.35 M |
| 09/22/2026 | $31.00 | $30.91 (-0.29%) | $31.08 | $30.33 | 43.20 K | $298.44 M |
| 09/21/2026 | $30.67 | $30.83 (0.52%) | $30.83 | $30.36 | 39.83 K | $297.66 M |
| 09/18/2026 | $30.31 | $30.62 (1.02%) | $30.98 | $30.22 | 77.30 K | $295.64 M |
| 09/17/2026 | $30.49 | $30.60 (0.36%) | $30.67 | $30.25 | 55.80 K | $295.44 M |
| 09/16/2026 | $30.79 | $30.33 (-1.49%) | $30.90 | $29.99 | 35.70 K | $292.84 M |
| 09/15/2026 | $30.77 | $30.75 (-0.06%) | $31.06 | $30.39 | 38.90 K | $296.89 M |
| 09/14/2026 | $31.03 | $30.75 (-0.9%) | $31.31 | $30.72 | 64.30 K | $296.89 M |
| 09/11/2026 | $31.35 | $30.99 (-1.15%) | $31.35 | $30.74 | 62.75 K | $299.21 M |
| 09/10/2026 | $33.19 | $31.00 (-6.6%) | $33.19 | $30.75 | 71.73 K | $299.31 M |
| 09/09/2026 | $30.68 | $30.74 (0.2%) | $30.81 | $30.40 | 87.65 K | $296.79 M |
| 09/08/2026 | $31.37 | $30.92 (-1.43%) | $31.49 | $30.86 | 41.60 K | $298.53 M |
| 09/04/2026 | $31.18 | $31.36 (0.58%) | $31.92 | $31.18 | 47.70 K | $302.78 M |
| 09/03/2026 | $31.28 | $31.43 (0.48%) | $31.57 | $31.05 | 30.00 K | $303.46 M |
| 09/02/2026 | $30.71 | $31.02 (1.01%) | $31.12 | $30.57 | 59.40 K | $299.50 M |
| 09/01/2026 | $30.89 | $30.43 (-1.49%) | $30.96 | $30.34 | 23.55 K | $293.80 M |
| 08/31/2026 | $30.85 | $30.97 (0.39%) | $31.02 | $30.52 | 55.20 K | $299.02 M |
| 08/28/2026 | $30.63 | $30.73 (0.33%) | $30.88 | $30.43 | 17.72 K | $296.70 M |
| 08/27/2026 | $30.47 | $30.86 (1.28%) | $30.99 | $30.15 | 30.00 K | $297.95 M |
| 08/26/2026 | $31.13 | $30.74 (-1.25%) | $31.13 | $30.33 | 31.30 K | $296.79 M |
| 08/25/2026 | $31.03 | $31.06 (0.1%) | $31.06 | $30.49 | 26.50 K | $299.88 M |
| 08/24/2026 | $30.85 | $30.81 (-0.13%) | $31.36 | $30.50 | 41.40 K | $297.47 M |
| 08/21/2026 | $31.19 | $31.00 (-0.61%) | $31.19 | $30.55 | 41.20 K | $299.31 M |
| 08/20/2026 | $31.32 | $30.99 (-1.05%) | $31.32 | $30.87 | 36.02 K | $299.21 M |
| 08/19/2026 | $32.38 | $31.30 (-3.34%) | $32.38 | $31.25 | 41.90 K | $302.20 M |
| 08/18/2026 | $31.78 | $32.17 (1.23%) | $32.20 | $31.61 | 52.01 K | $310.60 M |
| 08/17/2026 | $31.21 | $31.62 (1.31%) | $31.78 | $31.11 | 106.90 K | $305.29 M |
| 08/14/2026 | $31.65 | $31.71 (0.19%) | $32.03 | $31.47 | 34.90 K | $306.16 M |
| 08/13/2026 | $31.75 | $31.60 (-0.47%) | $31.75 | $31.25 | 55.30 K | $305.10 M |
| 08/12/2026 | $31.46 | $31.55 (0.29%) | $31.71 | $31.13 | 54.70 K | $304.62 M |
| 08/11/2026 | $30.49 | $31.24 (2.46%) | $31.62 | $30.49 | 60.14 K | $301.62 M |
| 08/10/2026 | $31.34 | $31.24 (-0.32%) | $31.49 | $30.52 | 40.10 K | $301.62 M |
| 08/07/2026 | $31.82 | $31.34 (-1.51%) | $31.87 | $31.15 | 24.20 K | $302.59 M |
| 08/06/2026 | $32.45 | $31.68 (-2.37%) | $32.48 | $31.60 | 62.20 K | $305.87 M |
| 08/05/2026 | $32.42 | $32.27 (-0.46%) | $32.80 | $31.92 | 54.30 K | $311.57 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.
