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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$19.57$19.574,600——
2020-12-30$19.29$19.294,800——
2020-12-29$18.98$18.986,700——
2020-12-28$18.91$18.9110,800——
2020-12-24$18.16$18.1612,200——
2020-12-23$18.79$18.7916,000——
2020-12-22$19.31$19.3114,200——
2020-12-21$19.02$19.0211,900——
2020-12-18$19.94$19.9474,000——
2020-12-17$17.63$17.637,100——
2020-12-16$17.85$17.8515,200——
2020-12-15$17.85$17.8545,700——
2020-12-14$17.83$17.8319,100——
2020-12-11$17.89$17.899,000——
2020-12-10$18.25$18.259,900——
2020-12-09$18.36$18.3610,700——
2020-12-08$18.69$18.6910,000——
2020-12-07$18.18$18.1812,800——
2020-12-04$18.00$18.006,400——
2020-12-03$17.57$17.577,800——
2020-12-02$17.57$17.578,200——
2020-12-01$17.52$17.5214,500——
2020-11-30$16.90$16.9016,200——
2020-11-27$17.87$17.873,400——
2020-11-25$18.23$18.2310,400——
2020-11-24$18.25$18.2514,200——
2020-11-23$17.12$17.1223,200——
2020-11-20$17.07$17.0723,000——
2020-11-19$17.25$17.259,600——
2020-11-18$17.48$17.4814,100——
2020-11-17$17.93$17.9317,400——
2020-11-16$18.00$18.0027,400——
2020-11-13$17.40$17.4010,800——
2020-11-12$16.51$16.5111,700——
2020-11-11$17.09$17.0916,500——
2020-11-10$16.75$16.7523,000——
2020-11-09$15.99$15.9921,600——
2020-11-06$15.03$15.035,900——
2020-11-05$15.14$15.145,400——
2020-11-04$14.86$14.864,700——
2020-11-03$14.98$14.9821,700——
2020-11-02$14.62$14.6223,800——
2020-10-30$14.20$14.2012,000——
2020-10-29$14.05$14.0511,600——
2020-10-28$13.90$13.9054,600——
2020-10-27$14.25$14.255,300——
2020-10-26$14.44$14.446,900——
2020-10-23$14.50$14.5016,200——
2020-10-22$14.19$14.197,800——
2020-10-21$14.24$14.2417,500——
2020-10-20$14.00$14.008,200——
2020-10-19$13.72$13.72800——
2020-10-16$13.71$13.7110,100——
2020-10-15$13.60$13.601,900——
2020-10-14$13.21$13.211,200——
2020-10-13$13.32$13.325,000——
2020-10-12$13.80$13.806,000——
2020-10-09$13.58$13.581,700——
2020-10-08$13.56$13.564,500——
2020-10-07$13.45$13.456,100——
2020-10-06$13.08$13.0814,900——
2020-10-05$12.89$12.895,800——
2020-10-02$12.68$12.685,800——
2020-10-01$12.50$12.5033,900——
2020-09-30$12.95$12.954,000——
2020-09-29$13.05$13.053,700——
2020-09-28$12.75$12.758,200——
2020-09-25$12.39$12.395,300——
2020-09-24$12.12$12.129,700——
2020-09-23$12.05$12.0512,600——
2020-09-22$12.12$12.1212,800——
2020-09-21$12.07$12.0726,400——
2020-09-18$12.81$12.8135,800——
2020-09-17$12.47$12.476,900——
2020-09-16$12.51$12.517,800——
2020-09-15$12.71$12.714,800——
2020-09-14$13.08$13.0810,100——
2020-09-11$12.88$12.887,400——
2020-09-10$13.25$13.255,300——
2020-09-09$13.36$13.367,200——
2020-09-08$13.59$13.593,000——
2020-09-04$13.58$13.584,600——
2020-09-03$13.40$13.407,900——
2020-09-02$13.40$13.403,100——
2020-09-01$13.52$13.524,800——
2020-08-31$13.55$13.559,700——
2020-08-28$14.10$14.109,300——
2020-08-27$13.88$13.882,200——
2020-08-26$13.94$13.943,000——
2020-08-25$13.97$13.97800——
2020-08-24$13.77$13.778,300——
2020-08-21$13.97$13.9710,400——
2020-08-20$14.00$14.001,300——
2020-08-19$13.93$13.9312,700——
2020-08-18$13.90$13.903,100——
2020-08-17$13.98$13.987,300——
2020-08-14$14.30$14.3011,600——
2020-08-13$14.30$14.3016,800——
2020-08-12$14.60$14.6029,900——
2020-08-11$14.50$14.502,600——
2020-08-10$14.46$14.4610,400——
2020-08-07$14.59$14.597,000——
2020-08-06$14.50$14.508,000——
2020-08-05$14.38$14.385,500——
2020-08-04$14.57$14.571,600——
2020-08-03$14.30$14.3014,600——
2020-07-31$14.11$14.113,900——
2020-07-30$14.44$14.445,300——
2020-07-29$14.88$14.8816,300——
2020-07-28$14.69$14.698,100——
2020-07-27$14.66$14.6633,000——
2020-07-24$14.31$14.3141,100——
2020-07-23$14.22$14.226,200——
2020-07-22$14.14$14.142,800——
2020-07-21$14.47$14.476,800——
2020-07-20$13.51$13.513,300——
2020-07-17$13.69$13.692,100——
2020-07-16$14.19$14.192,300——
2020-07-15$14.32$14.3213,200——
2020-07-14$13.74$13.742,400——
2020-07-13$13.09$13.092,400——
2020-07-10$13.09$13.096,400——
2020-07-09$13.00$13.0018,900——
2020-07-08$13.70$13.707,400——
2020-07-07$13.73$13.7324,000——
2020-07-06$14.25$14.2510,800——
2020-07-02$14.15$14.159,400——
2020-07-01$14.25$14.2514,100——
2020-06-30$14.25$14.2513,900——
2020-06-29$14.61$14.6124,600——
2020-06-26$14.19$14.19634,600——
2020-06-25$14.99$14.9956,100——
2020-06-24$14.90$14.9027,100——
2020-06-23$14.95$14.9528,300——
2020-06-22$14.86$14.8631,200——
2020-06-19$15.48$15.487,600——
2020-06-18$15.19$15.1912,700——
2020-06-17$14.49$14.494,800——
2020-06-16$13.89$13.899,000——
2020-06-15$13.35$13.3522,900——
2020-06-12$12.89$12.8936,700——
2020-06-11$12.72$12.727,100——
2020-06-10$14.10$14.1022,600——
2020-06-09$13.88$13.8813,100——
2020-06-08$14.11$14.1151,300——
2020-06-05$13.69$13.6936,000——
2020-06-04$13.25$13.2539,300——
2020-06-03$13.10$13.1013,100——
2020-06-02$13.05$13.0523,100——
2020-06-01$12.94$12.947,500——
2020-05-29$12.98$12.986,400——
2020-05-28$12.91$12.9111,200——
2020-05-27$13.30$13.3016,600——
2020-05-26$13.27$13.2711,500——
2020-05-22$13.24$13.24418,700——
2020-05-21$12.71$12.716,600——
2020-05-20$13.00$13.003,300——
2020-05-19$12.66$12.6638,200——
2020-05-18$12.84$12.846,200——
2020-05-15$12.70$12.7011,300——
2020-05-14$12.70$12.705,300——
2020-05-13$12.70$12.7020,000——
2020-05-12$13.00$13.006,400——
2020-05-11$12.56$12.5626,800——
2020-05-08$13.68$13.6812,600——
2020-05-07$12.49$12.4931,400——
2020-05-06$12.48$12.488,000——
2020-05-05$12.48$12.4838,400——
2020-05-04$11.91$11.919,100——
2020-05-01$12.49$12.493,900——
2020-04-30$12.50$12.505,000——
2020-04-29$12.50$12.50104,900——
2020-04-28$12.48$12.488,500——
2020-04-27$12.15$12.1567,300——
2020-04-24$12.50$12.505,400——
2020-04-23$12.90$12.9035,400——
2020-04-22$13.00$13.009,000——
2020-04-21$13.49$13.49400——
2020-04-20$13.54$13.542,800——
2020-04-17$13.55$13.55500——
2020-04-16$13.30$13.304,500——
2020-04-15$13.40$13.40500——
2020-04-14$13.94$13.944,700——
2020-04-13$13.95$13.953,400——
2020-04-09$13.70$13.708,600——
2020-04-08$13.95$13.956,300——
2020-04-07$13.50$13.502,000——
2020-04-06$13.51$13.511,100——
2020-04-03$13.50$13.503,100——
2020-04-02$13.45$13.456,400——
2020-04-01$14.04$14.043,600——
2020-03-31$14.14$14.146,000——
2020-03-30$13.36$13.366,100——
2020-03-27$14.39$14.391,900——
2020-03-26$14.15$14.153,800——
2020-03-25$12.61$12.610——
2020-03-24$12.61$12.613,700——
2020-03-23$11.81$11.8111,500——
2020-03-20$13.00$13.00300——
2020-03-19$13.29$13.29700——
2020-03-18$13.16$13.1613,600——
2020-03-17$14.05$14.053,000——
2020-03-16$14.59$14.59500——
2020-03-13$14.99$14.991,600——
2020-03-12$14.48$14.487,100——
2020-03-11$16.50$16.503,200——
2020-03-10$17.60$17.60800——
2020-03-09$17.42$17.423,100——
2020-03-06$17.50$17.501,600——
2020-03-05$17.25$17.251,700——
2020-03-04$17.99$17.991,900——
2020-03-03$17.44$17.442,200——
2020-03-02$17.70$17.709,900——
2020-02-28$18.65$18.6515,000——
2020-02-27$18.05$18.053,100——
2020-02-26$18.45$18.456,300——
2020-02-25$18.68$18.685,900——
2020-02-24$18.66$18.662,600——
2020-02-21$18.56$18.564,200——
2020-02-20$18.96$18.962,600——
2020-02-19$18.69$18.699,300——
2020-02-18$18.48$18.489,300——
2020-02-14$18.36$18.3613,200——
2020-02-13$18.33$18.3316,600——
2020-02-12$18.03$18.0344,300——
2020-02-11$17.89$17.8920,900——
2020-02-10$16.75$16.751,100——
2020-02-07$16.90$16.906,200——
2020-02-06$16.60$16.603,400——
2020-02-05$16.59$16.5922,300——
2020-02-04$16.52$16.5213,300——
2020-02-03$16.50$16.5028,000——
2020-01-31$16.72$16.721,600——
2020-01-30$16.72$16.720——
2020-01-29$16.72$16.7220,300——
2020-01-28$16.79$16.79500——
2020-01-27$16.51$16.514,000——
2020-01-24$17.17$17.171,400——
2020-01-23$17.26$17.264,900——
2020-01-22$16.51$16.511,900——
2020-01-21$16.68$16.687,700——
2020-01-17$16.64$16.640——
2020-01-16$16.64$16.643,200——
2020-01-15$16.20$16.207,600——
2020-01-14$16.16$16.163,900——
2020-01-13$16.06$16.062,800——
2020-01-10$16.15$16.15400——
2020-01-09$16.31$16.31500——
2020-01-08$16.38$16.3815,900——
2020-01-07$16.38$16.384,600——
2020-01-06$16.38$16.386,700——
2020-01-03$16.26$16.2612,600——
2020-01-02$16.82$16.824,300——