NASDAQ:MYFW | Historical Stock Price | First Western Financial Inc

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-07-19 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$10.57$13.44$17.08$21.71$27.59$35.072018-07-192026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$16.47$16.476,100——
2019-12-30$16.25$16.2510,200——
2019-12-27$16.87$16.871,800——
2019-12-26$17.00$17.00200——
2019-12-24$17.08$17.08100——
2019-12-23$16.99$16.9919,700——
2019-12-20$17.49$17.498,400——
2019-12-19$17.03$17.037,400——
2019-12-18$16.52$16.524,700——
2019-12-17$16.60$16.608,100——
2019-12-16$16.50$16.508,200——
2019-12-13$16.55$16.5511,300——
2019-12-12$16.50$16.50100——
2019-12-11$16.52$16.529,700——
2019-12-10$16.57$16.574,100——
2019-12-09$16.57$16.574,200——
2019-12-06$16.54$16.544,900——
2019-12-05$16.54$16.54800——
2019-12-04$16.54$16.543,400——
2019-12-03$16.87$16.875,700——
2019-12-02$17.13$17.138,500——
2019-11-29$17.09$17.095,900——
2019-11-27$17.00$17.0012,600——
2019-11-26$17.27$17.2721,100——
2019-11-25$17.06$17.0621,100——
2019-11-22$17.09$17.0923,200——
2019-11-21$16.91$16.91700——
2019-11-20$17.00$17.0013,500——
2019-11-19$17.23$17.2310,400——
2019-11-18$16.75$16.7516,300——
2019-11-15$16.45$16.459,100——
2019-11-14$16.50$16.5067,700——
2019-11-13$16.43$16.438,600——
2019-11-12$16.16$16.1614,100——
2019-11-11$15.74$15.744,200——
2019-11-08$15.74$15.7412,200——
2019-11-07$15.44$15.445,900——
2019-11-06$15.72$15.72800——
2019-11-05$15.95$15.953,000——
2019-11-04$15.99$15.995,800——
2019-11-01$16.00$16.00700——
2019-10-31$16.50$16.505,700——
2019-10-30$15.89$15.8912,000——
2019-10-29$15.26$15.263,700——
2019-10-28$15.38$15.383,300——
2019-10-25$15.50$15.503,000——
2019-10-24$16.25$16.252,100——
2019-10-23$15.90$15.90900——
2019-10-22$15.61$15.612,200——
2019-10-21$16.38$16.381,100——
2019-10-18$16.45$16.457,600——
2019-10-17$16.48$16.483,100——
2019-10-16$16.19$16.193,100——
2019-10-15$15.50$15.504,600——
2019-10-14$15.58$15.587,500——
2019-10-11$15.74$15.742,800——
2019-10-10$15.76$15.76200——
2019-10-09$15.76$15.76800——
2019-10-08$15.66$15.669,300——
2019-10-07$15.11$15.11900——
2019-10-04$15.88$15.888,700——
2019-10-03$15.74$15.743,700——
2019-10-02$15.81$15.814,100——
2019-10-01$16.50$16.502,300——
2019-09-30$17.09$17.099,200——
2019-09-27$17.09$17.099,200——
2019-09-26$16.87$16.873,100——
2019-09-25$16.89$16.8913,100——
2019-09-24$16.99$16.9913,100——
2019-09-23$17.25$17.259,800——
2019-09-20$16.70$16.7099,700——
2019-09-19$17.27$17.2744,100——
2019-09-18$17.18$17.1831,900——
2019-09-17$16.99$16.9915,100——
2019-09-16$17.29$17.2951,900——
2019-09-13$16.22$16.2211,900——
2019-09-12$15.98$15.9829,300——
2019-09-11$14.84$14.8410,400——
2019-09-10$14.39$14.3910,000——
2019-09-09$14.02$14.028,200——
2019-09-06$14.13$14.1319,000——
2019-09-05$14.18$14.185,500——
2019-09-04$14.04$14.04300——
2019-09-03$14.00$14.00900——
2019-08-30$14.12$14.120——
2019-08-29$14.12$14.124,200——
2019-08-28$14.11$14.11100——
2019-08-27$14.39$14.39400——
2019-08-26$14.18$14.183,000——
2019-08-23$14.30$14.303,100——
2019-08-22$14.28$14.28800——
2019-08-21$14.15$14.152,000——
2019-08-20$14.12$14.1225,800——
2019-08-19$14.25$14.251,500——
2019-08-16$14.32$14.321,900——
2019-08-15$14.17$14.171,500——
2019-08-14$14.10$14.100——
2019-08-13$14.10$14.103,000——
2019-08-12$14.17$14.171,400——
2019-08-09$14.12$14.12200——
2019-08-08$14.07$14.07900——
2019-08-07$14.05$14.052,400——
2019-08-06$14.10$14.103,200——
2019-08-05$14.23$14.232,800——
2019-08-02$14.05$14.058,800——
2019-08-01$14.07$14.076,800——
2019-07-31$14.06$14.062,200——
2019-07-30$14.25$14.251,000——
2019-07-29$14.07$14.07600——
2019-07-26$14.15$14.158,500——
2019-07-25$13.46$13.4611,300——
2019-07-24$13.50$13.500——
2019-07-23$13.50$13.50800——
2019-07-22$13.41$13.41500——
2019-07-19$13.41$13.413,100——
2019-07-18$13.28$13.28100——
2019-07-17$13.31$13.311,300——
2019-07-16$13.21$13.211,100——
2019-07-15$13.22$13.220——
2019-07-12$13.22$13.221,500——
2019-07-11$13.32$13.320——
2019-07-10$13.32$13.322,400——
2019-07-09$13.21$13.211,000——
2019-07-08$13.11$13.11100——
2019-07-05$13.11$13.112,500——
2019-07-03$13.11$13.110——
2019-07-02$13.11$13.11600——
2019-07-01$13.27$13.27600——
2019-06-28$13.26$13.2625,200——
2019-06-27$13.58$13.584,500——
2019-06-26$13.85$13.85900——
2019-06-25$13.89$13.892,200——
2019-06-24$13.73$13.73400——
2019-06-21$13.90$13.904,600——
2019-06-20$13.75$13.75500——
2019-06-19$13.38$13.3831,000——
2019-06-18$13.15$13.1527,400——
2019-06-17$13.05$13.0563,600——
2019-06-14$13.00$13.006,700——
2019-06-13$13.00$13.008,600——
2019-06-12$12.76$12.761,400——
2019-06-11$12.76$12.764,000——
2019-06-10$12.75$12.759,100——
2019-06-07$12.76$12.7617,300——
2019-06-06$12.76$12.76100——
2019-06-05$12.76$12.761,600——
2019-06-04$12.71$12.71800——
2019-06-03$12.97$12.9725,400——
2019-05-31$13.15$13.153,100——
2019-05-30$13.10$13.10400——
2019-05-29$13.06$13.069,500——
2019-05-28$13.10$13.106,700——
2019-05-24$13.08$13.0814,200——
2019-05-23$13.10$13.102,200——
2019-05-22$13.07$13.07900——
2019-05-21$13.18$13.18300——
2019-05-20$13.09$13.09100——
2019-05-17$13.25$13.251,900——
2019-05-16$13.25$13.253,000——
2019-05-15$13.30$13.3021,800——
2019-05-14$13.06$13.0624,600——
2019-05-13$13.19$13.19700——
2019-05-10$13.80$13.800——
2019-05-09$13.80$13.802,300——
2019-05-08$13.55$13.550——
2019-05-07$13.55$13.55100——
2019-05-06$13.55$13.552,200——
2019-05-03$13.80$13.802,300——
2019-05-02$13.93$13.931,200——
2019-05-01$13.80$13.80100——
2019-04-30$14.07$14.073,600——
2019-04-29$14.50$14.504,400——
2019-04-26$13.95$13.9510,000——
2019-04-25$13.40$13.40300——
2019-04-24$13.40$13.40600——
2019-04-23$13.40$13.404,700——
2019-04-22$13.20$13.204,200——
2019-04-18$13.40$13.40100——
2019-04-17$13.40$13.407,400——
2019-04-16$13.22$13.222,400——
2019-04-15$13.24$13.24100——
2019-04-12$13.24$13.241,900——
2019-04-11$13.00$13.005,200——
2019-04-10$13.24$13.24200——
2019-04-09$13.24$13.24100——
2019-04-08$13.24$13.244,200——
2019-04-05$13.25$13.251,400——
2019-04-04$13.25$13.25100——
2019-04-03$13.25$13.251,000——
2019-04-02$13.04$13.04400——
2019-04-01$13.11$13.11200——
2019-03-29$13.11$13.11300——
2019-03-28$13.49$13.49800——
2019-03-27$13.59$13.591,100——
2019-03-26$13.29$13.293,400——
2019-03-25$13.50$13.50100——
2019-03-22$13.50$13.501,200——
2019-03-21$13.67$13.673,100——
2019-03-20$13.71$13.716,700——
2019-03-19$14.10$14.1023,900——
2019-03-18$13.82$13.8233,100——
2019-03-15$13.45$13.4524,400——
2019-03-14$13.53$13.5326,000——
2019-03-13$13.53$13.5321,400——
2019-03-12$13.75$13.7510,900——
2019-03-11$13.50$13.502,900——
2019-03-08$13.65$13.6517,700——
2019-03-07$13.55$13.552,700——
2019-03-06$13.50$13.505,000——
2019-03-05$13.50$13.5032,200——
2019-03-04$13.50$13.5066,200——
2019-03-01$13.55$13.552,500——
2019-02-28$13.75$13.752,100——
2019-02-27$13.51$13.512,100——
2019-02-26$13.69$13.692,500——
2019-02-25$13.21$13.214,400——
2019-02-22$13.75$13.75600——
2019-02-21$13.46$13.4611,800——
2019-02-20$13.50$13.503,700——
2019-02-19$13.75$13.751,800——
2019-02-15$13.50$13.501,300——
2019-02-14$13.47$13.471,000——
2019-02-13$13.42$13.422,200——
2019-02-12$13.25$13.255,200——
2019-02-11$13.50$13.502,200——
2019-02-08$13.89$13.891,000——
2019-02-07$14.00$14.00400——
2019-02-06$14.00$14.0013,600——
2019-02-05$14.25$14.250——
2019-02-04$14.25$14.251,400——
2019-02-01$14.55$14.559,200——
2019-01-31$14.00$14.006,100——
2019-01-30$13.78$13.783,200——
2019-01-29$13.75$13.755,000——
2019-01-28$13.70$13.706,000——
2019-01-25$13.94$13.9433,500——
2019-01-24$13.85$13.854,100——
2019-01-23$14.25$14.258,900——
2019-01-22$13.75$13.7516,300——
2019-01-18$13.75$13.7538,400——
2019-01-17$13.75$13.7533,700——
2019-01-16$13.50$13.5028,000——
2019-01-15$13.31$13.3132,800——
2019-01-14$13.00$13.0020,500——
2019-01-11$12.65$12.658,500——
2019-01-10$12.15$12.1515,100——
2019-01-09$11.72$11.7218,100——
2019-01-08$11.66$11.66500——
2019-01-07$11.75$11.750——
2019-01-04$11.75$11.758,400——
2019-01-03$11.94$11.940——
2019-01-02$11.94$11.94800——