Canada markets close in 6 hours 13 minutes

First Western Financial, Inc. (MYFW)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
14.55+0.90 (+6.59%)
As of 09:41AM EDT. Market open.
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 202414.0014.5514.0014.5514.554,560
Apr 18, 202413.6313.6813.5513.6513.6549,100
Apr 17, 202413.5213.6613.4613.6513.6520,000
Apr 16, 202413.5213.8613.5213.5313.5312,200
Apr 15, 202413.5613.8713.5213.5213.5248,300
Apr 12, 202413.6013.8213.6013.6513.6516,800
Apr 11, 202413.6513.7513.6013.6213.6210,200
Apr 10, 202413.7613.8013.6213.7313.7321,400
Apr 09, 202413.9413.9413.7313.8913.8912,100
Apr 08, 202413.8714.0013.8713.9213.928,000
Apr 05, 202414.1114.1213.8613.8613.867,900
Apr 04, 202414.0914.3613.9014.1014.1012,500
Apr 03, 202414.1514.3813.7513.8213.8219,900
Apr 02, 202414.1714.3514.1214.1714.1717,500
Apr 01, 202414.4614.4614.2114.3214.3219,200
Mar 28, 202414.4314.9014.3514.5814.589,400
Mar 27, 202414.4214.8714.4214.5014.5010,300
Mar 26, 202414.3214.4914.3214.4314.4314,700
Mar 25, 202414.5614.8214.3314.5014.5013,400
Mar 22, 202414.9914.9914.2514.5014.5011,900
Mar 21, 202414.8815.1314.8015.1315.1314,300
Mar 20, 202414.6315.2514.1214.9014.9017,900
Mar 19, 202414.2814.6314.2814.6314.6315,100
Mar 18, 202413.9614.1513.9514.1414.1413,500
Mar 15, 202413.7514.0513.7513.9013.9057,500
Mar 14, 202414.1714.1713.8413.8413.8436,200
Mar 13, 202414.0014.2213.9314.1614.1613,900
Mar 12, 202414.3614.4813.9313.9413.9414,700
Mar 11, 202414.5014.6514.2014.4614.4613,200
Mar 08, 202414.4014.9614.2214.2414.2419,600
Mar 07, 202414.2614.5814.2614.5814.5811,600
Mar 06, 202414.6214.6214.2014.4314.4328,900
Mar 05, 202414.2514.4914.2514.3414.3418,500
Mar 04, 202414.1514.1513.8114.0814.0839,000
Mar 01, 202414.1414.2413.7114.1714.1726,400
Feb 29, 202414.1714.2313.9614.1514.1515,300
Feb 28, 202413.5314.2513.5313.8113.8118,400
Feb 27, 202413.1713.4913.1713.2813.2815,700
Feb 26, 202413.5213.6112.8413.1213.1289,800
Feb 23, 202413.6113.8413.2013.3613.3617,100
Feb 22, 202414.0014.3913.5413.7813.7815,100
Feb 21, 202414.1914.2914.0314.1314.1319,500
Feb 20, 202414.1914.2613.6413.9313.9351,900
Feb 16, 202414.7515.0714.4314.4814.4830,400
Feb 15, 202414.5015.6014.5014.9314.9325,900
Feb 14, 202414.5414.8514.3114.4514.4527,500
Feb 13, 202415.1615.3914.2214.3014.3057,300
Feb 12, 202415.7216.1015.4415.7215.7242,000
Feb 09, 202415.1916.4615.1915.7815.7810,900
Feb 08, 202414.8015.0214.7014.9014.9052,500
Feb 07, 202416.0116.0514.7515.2215.2231,000
Feb 06, 202416.3016.3415.7016.2016.2018,000
Feb 05, 202416.7517.1016.1416.1416.1452,100
Feb 02, 202416.6517.4616.6517.0017.008,900
Feb 01, 202417.0817.0816.3016.8716.8758,700
Jan 31, 202417.9417.9417.0517.0517.056,900
Jan 30, 202417.9517.9517.8017.9417.946,600
Jan 29, 202417.9918.0017.6217.9817.987,600
Jan 26, 202418.2518.2517.5518.0018.0012,900
Jan 25, 202418.3018.3018.1018.2518.2511,500
Jan 24, 202418.5218.7617.9318.3418.3412,400
Jan 23, 202418.9018.9018.2418.2418.246,400
Jan 22, 202417.9119.0017.9118.6018.6011,700
Jan 19, 202417.3517.8517.1817.7617.7614,000
Jan 18, 202417.1217.3516.9917.3517.3512,100
Jan 17, 202416.7517.0816.7517.0817.084,600
Jan 16, 202417.2517.2616.9817.1017.109,300
Jan 12, 202418.0018.1017.2517.4917.4915,000
Jan 11, 202417.9018.3717.8617.8617.8617,300
Jan 10, 202418.1018.1017.8517.8517.8512,500
Jan 09, 202417.7517.8617.2517.7517.7512,200
Jan 08, 202418.5018.8117.6017.9317.9322,100
Jan 05, 202418.7018.8018.0218.6218.6245,300
Jan 04, 202418.8419.3018.8418.9818.987,200
Jan 03, 202419.5319.5318.1118.7518.7522,500
Jan 02, 202420.0820.1919.6219.6219.6228,300
Dec 29, 202320.2620.4019.8319.8319.8314,000
Dec 28, 202320.4620.9520.2720.3820.3812,100
Dec 27, 202320.8320.9320.3520.9020.9012,100
Dec 26, 202320.7221.0019.8720.5020.5012,400
Dec 22, 202320.0020.0219.9019.9619.969,600
Dec 21, 202320.4020.4019.8720.2220.2218,200
Dec 20, 202320.4220.6320.0620.2020.2082,800
Dec 19, 202320.6120.8920.3120.5020.5010,800
Dec 18, 202320.7021.1519.9020.5020.5035,200
Dec 15, 202321.0721.0720.0720.3120.3173,800
Dec 14, 202320.1921.1519.8920.9620.9633,000
Dec 13, 202317.0619.9016.6419.6319.6334,700
Dec 12, 202316.9317.0516.5316.8616.8650,800
Dec 11, 202317.0617.3116.6316.6316.6331,300
Dec 08, 202317.1117.4117.0517.2017.2013,700
Dec 07, 202317.4017.7517.0717.2417.2418,900
Dec 06, 202317.7718.0817.4817.4817.4810,400
Dec 05, 202317.3617.8617.3617.5617.5610,500
Dec 04, 202317.1017.5016.9917.4717.4721,100
Dec 01, 202316.3917.2716.3917.0817.0826,000
Nov 30, 202316.4816.8416.4816.6016.6041,400
Nov 29, 202315.9116.6415.9116.6116.6128,000
Nov 28, 202315.8016.0015.5515.5515.5517,700
Nov 27, 202316.2916.3015.6216.1416.1421,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...