5 DAY PERFORMANCE
-17.27%
1 MONTH PERFORMANCE
-5.52%
3 MONTH PERFORMANCE
-9.50%
6 MONTH PERFORMANCE
+3.64%
YEAR-TO-DATE PERFORMANCE
-11.90%
1 YEAR PERFORMANCE
+9.66%
First Western Financial Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $29.28 | $29.37 (0.32%) | $29.50 | $29.09 | 10.18 K | $283.91 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 |
| 03/20/2026 | $24.41 | $24.47 (0.25%) | $24.99 | $24.16 | 57.90 K | $236.26 M |
| 03/19/2026 | $24.25 | $24.41 (0.66%) | $24.81 | $24.14 | 25.87 K | $235.68 M |
| 03/18/2026 | $24.39 | $24.24 (-0.62%) | $24.39 | $23.64 | 46.82 K | $234.04 M |
| 03/17/2026 | $24.25 | $24.41 (0.66%) | $24.55 | $24.00 | 28.20 K | $235.68 M |
| 03/16/2026 | $24.01 | $24.25 (1%) | $24.50 | $23.52 | 24.64 K | $234.13 M |
| 03/13/2026 | $23.89 | $23.99 (0.42%) | $24.08 | $23.40 | 19.53 K | $231.62 M |
| 03/12/2026 | $23.87 | $23.78 (-0.38%) | $24.11 | $23.32 | 24.33 K | $229.60 M |
| 03/11/2026 | $24.27 | $24.25 (-0.08%) | $24.53 | $24.00 | 31.61 K | $234.13 M |
| 03/10/2026 | $23.61 | $24.48 (3.68%) | $24.54 | $23.29 | 49.30 K | $236.35 M |
| 03/09/2026 | $23.81 | $23.62 (-0.8%) | $24.04 | $23.19 | 21.60 K | $228.05 M |
| 03/06/2026 | $24.16 | $24.07 (-0.37%) | $24.31 | $23.39 | 39.50 K | $232.40 M |
| 03/05/2026 | $24.71 | $24.48 (-0.93%) | $24.71 | $24.17 | 23.30 K | $236.35 M |
| 03/04/2026 | $25.01 | $25.19 (0.72%) | $25.37 | $24.56 | 36.75 K | $243.21 M |
| 03/03/2026 | $24.63 | $25.00 (1.5%) | $25.31 | $24.60 | 16.92 K | $241.38 M |
| 03/02/2026 | $24.23 | $25.00 (3.18%) | $25.35 | $24.01 | 25.55 K | $241.38 M |
| 02/27/2026 | $25.12 | $25.29 (0.68%) | $25.68 | $24.45 | 44.47 K | $244.17 M |
| 02/26/2026 | $26.00 | $25.49 (-1.96%) | $26.00 | $25.46 | 7.32 K | $246.11 M |
| 02/25/2026 | $25.39 | $25.61 (0.87%) | $25.69 | $25.32 | 12.10 K | $247.26 M |
| 02/24/2026 | $25.03 | $25.25 (0.88%) | $25.30 | $25.03 | 10.63 K | $243.79 M |
| 02/23/2026 | $24.95 | $25.00 (0.2%) | $25.11 | $24.53 | 25.50 K | $241.38 M |
| 02/20/2026 | $25.45 | $25.50 (0.2%) | $25.93 | $25.34 | 9.14 K | $246.20 M |
| 02/19/2026 | $25.34 | $25.50 (0.63%) | $25.73 | $25.12 | 23.10 K | $246.20 M |
| 02/18/2026 | $26.11 | $25.63 (-1.84%) | $26.23 | $25.04 | 43.90 K | $247.46 M |
| 02/17/2026 | $26.19 | $25.72 (-1.79%) | $26.19 | $25.56 | 19.80 K | $248.33 M |
| 02/13/2026 | $25.96 | $25.99 (0.12%) | $26.19 | $25.76 | 18.14 K | $250.93 M |
| 02/12/2026 | $25.60 | $25.76 (0.63%) | $25.88 | $25.42 | 23.25 K | $248.71 M |
| 02/11/2026 | $25.85 | $25.60 (-0.97%) | $25.85 | $25.46 | 8.90 K | $247.17 M |
| 02/10/2026 | $25.85 | $26.00 (0.58%) | $26.11 | $25.85 | 12.60 K | $251.03 M |
| 02/09/2026 | $25.90 | $26.00 (0.39%) | $26.24 | $25.90 | 8.72 K | $251.03 M |
| 02/06/2026 | $26.51 | $26.10 (-1.55%) | $26.58 | $25.95 | 17.30 K | $252.00 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.
