5 DAY PERFORMANCE
-24.17%
1 MONTH PERFORMANCE
-28.14%
3 MONTH PERFORMANCE
-19.22%
6 MONTH PERFORMANCE
-9.50%
YEAR-TO-DATE PERFORMANCE
-11.90%
1 YEAR PERFORMANCE
+14.60%
First Western Financial Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $31.82 | $31.86 (0.11%) | $32.23 | $31.52 | 1.05 K | |
| 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 |
| 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 |
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.
