5 DAY PERFORMANCE
-22.68%
1 MONTH PERFORMANCE
-16.86%
3 MONTH PERFORMANCE
-4.45%
6 MONTH PERFORMANCE
-8.91%
YEAR-TO-DATE PERFORMANCE
-11.90%
1 YEAR PERFORMANCE
+7.12%
First Western Financial Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $30.55 | $30.41 (-0.46%) | $30.98 | $30.23 | 37.80 K | $293.61 M |
| 06/18/2026 | $30.56 | $30.55 (-0.03%) | $30.79 | $30.00 | 64.50 K | $294.96 M |
| 06/17/2026 | $29.68 | $30.23 (1.85%) | $30.63 | $29.61 | 108.73 K | $291.87 M |
| 06/16/2026 | $29.97 | $29.63 (-1.13%) | $30.59 | $29.21 | 81.20 K | $286.08 M |
| 06/15/2026 | $30.78 | $29.93 (-2.76%) | $31.24 | $29.72 | 42.80 K | $288.97 M |
| 06/12/2026 | $29.85 | $30.53 (2.28%) | $31.15 | $29.85 | 95.20 K | $294.77 M |
| 06/11/2026 | $29.43 | $29.85 (1.43%) | $29.91 | $29.30 | 39.80 K | $288.20 M |
| 06/10/2026 | $29.40 | $29.30 (-0.34%) | $29.41 | $28.55 | 101.40 K | $282.89 M |
| 06/09/2026 | $29.50 | $29.40 (-0.34%) | $29.80 | $29.12 | 45.40 K | $283.86 M |
| 06/08/2026 | $29.44 | $29.44 (0%) | $29.60 | $28.91 | 30.35 K | $284.24 M |
| 06/05/2026 | $28.84 | $29.18 (1.18%) | $29.94 | $28.84 | 83.42 K | $281.73 M |
| 06/04/2026 | $28.65 | $28.84 (0.66%) | $29.15 | $28.33 | 22.35 K | $278.45 M |
| 06/03/2026 | $28.34 | $28.22 (-0.42%) | $28.60 | $28.00 | 29.41 K | $272.46 M |
| 06/02/2026 | $28.64 | $29.06 (1.47%) | $29.10 | $27.84 | 20.43 K | $280.57 M |
| 06/01/2026 | $28.84 | $28.83 (-0.03%) | $29.20 | $28.59 | 26.05 K | $278.35 M |
| 05/29/2026 | $29.05 | $29.17 (0.41%) | $29.37 | $28.66 | 57.70 K | $281.64 M |
| 05/28/2026 | $28.60 | $28.87 (0.94%) | $28.96 | $28.32 | 29.52 K | $278.74 M |
| 05/27/2026 | $28.82 | $28.83 (0.03%) | $29.42 | $28.72 | 28.50 K | $278.35 M |
| 05/26/2026 | $28.36 | $28.68 (1.13%) | $30.00 | $27.92 | 50.82 K | $276.91 M |
| 05/22/2026 | $28.35 | $28.41 (0.21%) | $28.59 | $27.96 | 52.81 K | $274.30 M |
| 05/21/2026 | $28.25 | $28.35 (0.35%) | $28.50 | $27.58 | 57.00 K | $273.72 M |
| 05/20/2026 | $28.25 | $28.39 (0.5%) | $28.59 | $28.15 | 36.62 K | $274.11 M |
| 05/19/2026 | $28.48 | $28.25 (-0.81%) | $28.48 | $28.18 | 13.60 K | $272.75 M |
| 05/18/2026 | $28.28 | $28.48 (0.71%) | $28.61 | $28.28 | 15.52 K | $274.97 M |
| 05/15/2026 | $28.47 | $28.10 (-1.3%) | $28.62 | $27.67 | 20.43 K | $271.31 M |
| 05/14/2026 | $28.84 | $28.75 (-0.31%) | $29.18 | $28.40 | 34.21 K | $277.58 M |
| 05/13/2026 | $28.81 | $28.57 (-0.83%) | $29.06 | $28.55 | 14.23 K | $275.84 M |
| 05/12/2026 | $28.80 | $29.06 (0.9%) | $29.41 | $28.11 | 47.41 K | $280.57 M |
| 05/11/2026 | $29.21 | $28.97 (-0.82%) | $29.21 | $28.58 | 24.30 K | $279.71 M |
| 05/08/2026 | $29.24 | $29.30 (0.21%) | $29.50 | $28.95 | 25.11 K | $282.89 M |
| 05/07/2026 | $29.23 | $29.24 (0.03%) | $29.35 | $28.66 | 84.72 K | $282.31 M |
| 05/06/2026 | $29.50 | $29.40 (-0.34%) | $29.50 | $29.00 | 28.30 K | $283.86 M |
| 05/05/2026 | $28.50 | $29.25 (2.63%) | $29.63 | $28.02 | 46.51 K | $282.41 M |
| 05/04/2026 | $28.55 | $28.32 (-0.81%) | $30.00 | $27.64 | 38.53 K | $273.43 M |
| 05/01/2026 | $28.44 | $28.55 (0.39%) | $28.80 | $27.53 | 25.15 K | $275.65 M |
| 04/30/2026 | $27.47 | $28.31 (3.06%) | $30.00 | $27.20 | 54.80 K | $273.33 M |
| 04/29/2026 | $28.35 | $27.74 (-2.15%) | $28.35 | $27.49 | 21.20 K | $267.83 M |
| 04/28/2026 | $27.72 | $28.41 (2.49%) | $28.41 | $27.57 | 30.30 K | $274.30 M |
| 04/27/2026 | $26.50 | $27.72 (4.6%) | $27.85 | $26.50 | 68.54 K | $267.64 M |
| 04/24/2026 | $26.14 | $26.39 (0.96%) | $26.48 | $25.05 | 44.20 K | $254.80 M |
| 04/23/2026 | $26.50 | $26.04 (-1.74%) | $26.50 | $25.70 | 10.70 K | $251.42 M |
| 04/22/2026 | $26.10 | $25.81 (-1.11%) | $26.35 | $25.60 | 14.31 K | $249.20 M |
| 04/21/2026 | $27.04 | $26.09 (-3.51%) | $27.04 | $26.02 | 9.50 K | $251.90 M |
| 04/20/2026 | $26.83 | $26.89 (0.22%) | $27.14 | $26.83 | 8.15 K | $259.62 M |
| 04/17/2026 | $26.70 | $26.93 (0.86%) | $26.95 | $26.68 | 25.02 K | $260.01 M |
| 04/16/2026 | $26.53 | $26.38 (-0.57%) | $26.53 | $26.25 | 8.40 K | $254.70 M |
| 04/15/2026 | $26.63 | $26.68 (0.19%) | $26.86 | $26.39 | 16.50 K | $257.60 M |
| 04/14/2026 | $26.70 | $26.72 (0.07%) | $26.74 | $26.49 | 6.70 K | $257.98 M |
| 04/13/2026 | $26.50 | $26.63 (0.49%) | $26.72 | $26.33 | 14.70 K | $257.11 M |
| 04/10/2026 | $26.63 | $26.49 (-0.53%) | $26.63 | $26.28 | 9.43 K | $255.76 M |
| 04/09/2026 | $26.29 | $26.75 (1.75%) | $27.00 | $26.10 | 17.45 K | $258.27 M |
| 04/08/2026 | $26.37 | $26.29 (-0.3%) | $26.37 | $25.75 | 32.40 K | $253.83 M |
| 04/07/2026 | $24.98 | $25.84 (3.44%) | $26.09 | $24.87 | 64.50 K | $249.49 M |
| 04/06/2026 | $24.96 | $25.00 (0.16%) | $25.00 | $24.95 | 26.34 K | $241.38 M |
| 04/02/2026 | $24.60 | $24.89 (1.18%) | $24.89 | $24.60 | 8.63 K | $240.31 M |
| 04/01/2026 | $24.36 | $24.98 (2.55%) | $25.00 | $24.36 | 40.12 K | $241.18 M |
| 03/31/2026 | $24.79 | $24.58 (-0.85%) | $24.79 | $24.46 | 51.60 K | $237.32 M |
| 03/30/2026 | $24.47 | $24.79 (1.31%) | $24.80 | $24.33 | 18.30 K | $239.35 M |
| 03/27/2026 | $24.62 | $24.50 (-0.49%) | $24.62 | $24.21 | 7.20 K | $236.55 M |
| 03/26/2026 | $24.19 | $24.62 (1.78%) | $24.69 | $24.19 | 9.33 K | $237.71 M |
| 03/25/2026 | $24.38 | $24.43 (0.21%) | $24.58 | $24.33 | 13.30 K | $235.87 M |
| 03/24/2026 | $24.50 | $24.40 (-0.41%) | $24.65 | $24.11 | 22.50 K | $235.58 M |
| 03/23/2026 | $25.00 | $24.72 (-1.12%) | $25.00 | $24.30 | 35.10 K | $238.67 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.
