5 DAY PERFORMANCE
-22.12%
1 MONTH PERFORMANCE
-23.81%
3 MONTH PERFORMANCE
-22.68%
6 MONTH PERFORMANCE
-3.47%
YEAR-TO-DATE PERFORMANCE
-11.90%
1 YEAR PERFORMANCE
+1.46%
First Western Financial Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $30.66 | $30.83 (0.55%) | $30.86 | $30.36 | 39.83 K | $296.02 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 |
| 08/04/2026 | $31.90 | $32.30 (1.25%) | $32.39 | $31.60 | 52.61 K | $311.86 M |
| 08/03/2026 | $31.47 | $31.96 (1.56%) | $32.15 | $31.27 | 84.70 K | $308.57 M |
| 07/31/2026 | $31.59 | $31.15 (-1.39%) | $31.64 | $30.10 | 61.30 K | $300.75 M |
| 07/30/2026 | $31.26 | $31.78 (1.66%) | $32.50 | $31.07 | 38.84 K | $306.84 M |
| 07/29/2026 | $31.24 | $31.37 (0.42%) | $31.94 | $30.86 | 52.71 K | $302.88 M |
| 07/28/2026 | $30.73 | $31.53 (2.6%) | $31.67 | $30.73 | 66.10 K | $304.42 M |
| 07/27/2026 | $31.96 | $30.77 (-3.72%) | $32.18 | $29.61 | 130.92 K | $297.08 M |
| 07/24/2026 | $31.66 | $31.97 (0.98%) | $32.26 | $30.12 | 84.90 K | $308.67 M |
| 07/23/2026 | $31.93 | $32.21 (0.88%) | $32.26 | $31.49 | 45.20 K | $310.99 M |
| 07/22/2026 | $32.65 | $32.40 (-0.77%) | $32.65 | $31.99 | 56.62 K | $312.82 M |
| 07/21/2026 | $32.91 | $32.70 (-0.64%) | $33.13 | $32.36 | 38.10 K | $315.72 M |
| 07/20/2026 | $33.01 | $33.06 (0.15%) | $33.60 | $32.83 | 34.47 K | $319.19 M |
| 07/17/2026 | $33.85 | $33.15 (-2.07%) | $34.36 | $33.09 | 40.12 K | $320.06 M |
| 07/16/2026 | $33.20 | $34.19 (2.98%) | $34.23 | $33.18 | 103.60 K | $330.10 M |
| 07/15/2026 | $32.98 | $33.27 (0.88%) | $33.72 | $32.87 | 103.61 K | $321.22 M |
| 07/14/2026 | $33.35 | $32.93 (-1.26%) | $33.78 | $32.79 | 56.70 K | $317.94 M |
| 07/13/2026 | $32.42 | $33.40 (3.02%) | $33.73 | $32.42 | 92.00 K | $322.48 M |
| 07/10/2026 | $32.89 | $32.78 (-0.33%) | $33.42 | $32.59 | 37.90 K | $316.49 M |
| 07/09/2026 | $32.53 | $32.90 (1.14%) | $33.00 | $32.34 | 88.03 K | $317.65 M |
| 07/08/2026 | $32.85 | $32.46 (-1.19%) | $32.92 | $32.30 | 69.30 K | $313.40 M |
| 07/07/2026 | $33.23 | $32.87 (-1.08%) | $33.23 | $32.60 | 46.20 K | $317.36 M |
| 07/06/2026 | $32.99 | $33.01 (0.06%) | $33.25 | $32.63 | 67.24 K | $318.71 M |
| 07/02/2026 | $33.52 | $32.99 (-1.58%) | $33.69 | $32.46 | 41.61 K | $318.52 M |
| 07/01/2026 | $32.28 | $33.45 (3.62%) | $33.58 | $32.28 | 285.33 K | $322.96 M |
| 06/30/2026 | $32.24 | $32.11 (-0.4%) | $32.45 | $31.89 | 55.33 K | $310.02 M |
| 06/29/2026 | $31.99 | $32.18 (0.59%) | $32.30 | $31.49 | 91.73 K | $310.70 M |
| 06/26/2026 | $31.57 | $31.90 (1.05%) | $32.32 | $31.09 | 335.30 K | $307.99 M |
| 06/25/2026 | $30.85 | $31.39 (1.75%) | $31.58 | $30.80 | 90.50 K | $303.07 M |
| 06/24/2026 | $30.98 | $30.66 (-1.03%) | $31.19 | $30.51 | 48.44 K | $296.02 M |
| 06/23/2026 | $30.51 | $30.99 (1.57%) | $31.04 | $30.21 | 41.70 K | $299.21 M |
| 06/22/2026 | $30.55 | $30.41 (-0.46%) | $30.98 | $30.23 | 37.80 K | $293.61 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.
