Australia markets open in 9 hours 45 minutes

First Western Financial, Inc. (MYFW)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
17.50-0.20 (-1.13%)
As of 09:31AM EDT. Market open.
Time period:
18 June 2023 - 18 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 June 202417.5017.5017.5017.5017.50358
17 June 202417.8317.8316.9217.7017.7013,100
14 June 202417.3917.3916.4216.8316.838,700
13 June 202417.7717.7717.5517.5517.552,800
12 June 202417.3917.7216.7617.4517.4510,600
11 June 202416.9916.9916.5016.9016.9013,100
10 June 202416.3616.7416.3616.6016.6010,800
07 June 202416.7716.7716.5616.6016.604,400
06 June 202416.8217.4016.8217.4017.409,300
05 June 202416.6517.1016.6417.0517.055,600
04 June 202416.5116.6116.3816.3816.384,400
03 June 202416.9917.1016.5216.8116.8123,200
31 May 202416.6916.9316.6616.8816.885,200
30 May 202416.9216.9216.5016.7116.714,700
29 May 202417.1217.1216.6416.6416.6411,700
28 May 202418.0518.0517.4117.4317.4313,700
24 May 202417.8518.0217.7818.0018.008,700
23 May 202418.2518.2517.3117.6117.6117,400
22 May 202418.3518.3517.9618.1018.1016,800
21 May 202417.8518.2717.8518.1518.1532,300
20 May 202418.3318.4017.8818.0818.0830,700
17 May 202417.7018.3417.5218.3418.3433,300
16 May 202417.8118.0117.6017.7517.7545,200
15 May 202418.2518.2517.9017.9817.9811,600
14 May 202418.0018.5917.8218.1818.1824,400
13 May 202417.7117.9117.4217.9117.9161,200
10 May 202417.8417.8417.4517.6817.684,700
09 May 202417.8217.8217.5217.8217.8212,100
08 May 202417.5217.8217.5117.7917.796,800
07 May 202417.3317.7717.1117.5217.5226,500
06 May 202417.3917.5817.3717.4417.4437,500
03 May 202417.6517.6517.2617.4517.4513,400
02 May 202417.0017.5416.7517.3917.3974,500
01 May 202416.5417.0216.5216.9516.9558,700
30 Apr 202416.4816.7716.3016.6716.6729,500
29 Apr 202416.4016.8816.3116.4216.4281,200
26 Apr 202415.8316.5015.8316.3516.3519,900
25 Apr 202416.4016.4015.8415.8915.8944,000
24 Apr 202416.2216.4816.1216.4016.4050,100
23 Apr 202416.0416.7016.0416.4216.4221,500
22 Apr 202414.3316.2914.3316.2916.2977,600
19 Apr 202414.0014.8914.0014.8014.8070,800
18 Apr 202413.6313.6813.5513.6513.6549,100
17 Apr 202413.5213.6613.4613.6513.6520,000
16 Apr 202413.5213.8613.5213.5313.5312,200
15 Apr 202413.5613.8713.5213.5213.5248,300
12 Apr 202413.6013.8213.6013.6513.6516,800
11 Apr 202413.6513.7513.6013.6213.6210,200
10 Apr 202413.7613.8013.6213.7313.7321,400
09 Apr 202413.9413.9413.7313.8913.8912,100
08 Apr 202413.8714.0013.8713.9213.928,000
05 Apr 202414.1114.1213.8613.8613.867,900
04 Apr 202414.0914.3613.9014.1014.1012,500
03 Apr 202414.1514.3813.7513.8213.8219,900
02 Apr 202414.1714.3514.1214.1714.1717,500
01 Apr 202414.4614.4614.2114.3214.3219,200
28 Mar 202414.4314.9014.3514.5814.589,400
27 Mar 202414.4214.8714.4214.5014.5010,300
26 Mar 202414.3214.4914.3214.4314.4314,700
25 Mar 202414.5614.8214.3314.5014.5013,400
22 Mar 202414.9914.9914.2514.5014.5011,900
21 Mar 202414.8815.1314.8015.1315.1314,300
20 Mar 202414.6315.2514.1214.9014.9017,900
19 Mar 202414.2814.6314.2814.6314.6315,100
18 Mar 202413.9614.1513.9514.1414.1413,500
15 Mar 202413.7514.0513.7513.9013.9057,500
14 Mar 202414.1714.1713.8413.8413.8436,200
13 Mar 202414.0014.2213.9314.1614.1613,900
12 Mar 202414.3614.4813.9313.9413.9414,700
11 Mar 202414.5014.6514.2014.4614.4613,200
08 Mar 202414.4014.9614.2214.2414.2419,600
07 Mar 202414.2614.5814.2614.5814.5811,600
06 Mar 202414.6214.6214.2014.4314.4328,900
05 Mar 202414.2514.4914.2514.3414.3418,500
04 Mar 202414.1514.1513.8114.0814.0839,000
01 Mar 202414.1414.2413.7114.1714.1726,400
29 Feb 202414.1714.2313.9614.1514.1515,300
28 Feb 202413.5314.2513.5313.8113.8118,400
27 Feb 202413.1713.4913.1713.2813.2815,700
26 Feb 202413.5213.6112.8413.1213.1289,800
23 Feb 202413.6113.8413.2013.3613.3617,100
22 Feb 202414.0014.3913.5413.7813.7815,100
21 Feb 202414.1914.2914.0314.1314.1319,500
20 Feb 202414.1914.2613.6413.9313.9351,900
16 Feb 202414.7515.0714.4314.4814.4830,400
15 Feb 202414.5015.6014.5014.9314.9325,900
14 Feb 202414.5414.8514.3114.4514.4527,500
13 Feb 202415.1615.3914.2214.3014.3057,300
12 Feb 202415.7216.1015.4415.7215.7242,000
09 Feb 202415.1916.4615.1915.7815.7810,900
08 Feb 202414.8015.0214.7014.9014.9052,500
07 Feb 202416.0116.0514.7515.2215.2231,000
06 Feb 202416.3016.3415.7016.2016.2018,000
05 Feb 202416.7517.1016.1416.1416.1452,100
02 Feb 202416.6517.4616.6517.0017.008,900
01 Feb 202417.0817.0816.3016.8716.8758,700
31 Jan 202417.9417.9417.0517.0517.056,900
30 Jan 202417.9517.9517.8017.9417.946,600
29 Jan 202417.9918.0017.6217.9817.987,600
26 Jan 202418.2518.2517.5518.0018.0012,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...