First Western Financial Inc (NQ: MYFW )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 12, 2024	20.19	20.52	20.19	20.41	69,945	+0.04(+0.20%)
Nov 11, 2024	20.87	21.05	20.21	20.37	196,067	-0.13(-0.63%)
Nov 08, 2024	20.55	20.83	20.49	20.50	20,067	+0.12(+0.59%)
Nov 07, 2024	19.58	20.77	19.58	20.38	29,641	-0.12(-0.59%)
Nov 06, 2024	21.04	21.40	20.31	20.50	81,248	+1.03(+5.29%)
Nov 05, 2024	18.71	19.48	17.69	19.47	23,094	+0.47(+2.47%)
Nov 04, 2024	18.86	19.13	18.64	19.00	26,866	+0.06(+0.32%)
Nov 01, 2024	19.01	19.01	18.44	18.94	13,932	-0.07(-0.37%)
Oct 31, 2024	19.09	19.09	18.87	19.01	8,881	-0.09(-0.47%)
Oct 30, 2024	19.06	19.53	18.90	19.10	16,767	+0.45(+2.41%)
Oct 29, 2024	18.80	18.82	17.98	18.65	82,172	-0.37(-1.95%)
Oct 28, 2024	19.31	19.31	18.75	19.02	15,607	-0.10(-0.52%)
Oct 25, 2024	19.87	19.87	18.79	19.12	26,835	-1.41(-6.87%)
Oct 24, 2024	20.99	21.10	20.07	20.53	40,748	-0.50(-2.38%)
Oct 23, 2024	20.60	21.05	20.60	21.03	25,662	+0.21(+1.01%)
Oct 22, 2024	21.00	21.07	20.72	20.82	24,835	-0.23(-1.09%)
Oct 21, 2024	21.09	21.40	20.89	21.05	15,573	-0.11(-0.52%)
Oct 18, 2024	21.74	21.74	21.16	21.16	6,338	-0.50(-2.31%)
Oct 17, 2024	21.36	21.66	21.03	21.66	20,730	+0.45(+2.12%)
Oct 16, 2024	21.24	21.78	20.85	21.21	32,680	+0.26(+1.24%)
Oct 15, 2024	21.73	21.87	20.95	20.95	13,665	-0.27(-1.27%)
Oct 14, 2024	21.22	21.46	21.07	21.22	8,601	-0.02(-0.09%)
Oct 11, 2024	20.83	21.48	20.83	21.24	26,325	+0.54(+2.61%)
Oct 10, 2024	19.83	20.89	19.76	20.70	19,100	+0.85(+4.28%)
Oct 09, 2024	19.84	20.00	19.75	19.85	5,889	+0.19(+0.97%)
Oct 08, 2024	19.94	19.96	19.66	19.66	9,721	-0.15(-0.76%)
Oct 07, 2024	19.82	19.87	19.71	19.81	9,760	-0.09(-0.45%)
Oct 04, 2024	19.55	19.95	19.55	19.90	9,386	+0.58(+3.00%)
Oct 03, 2024	19.48	19.66	19.26	19.32	13,343	-0.20(-1.02%)
Oct 02, 2024	19.72	20.01	19.50	19.52	17,739	-0.13(-0.66%)
Oct 01, 2024	20.11	20.11	19.20	19.65	22,550	-0.35(-1.75%)
Sep 30, 2024	19.46	20.88	18.93	20.00	34,922	+0.23(+1.16%)
Sep 27, 2024	19.76	19.81	19.56	19.77	5,934	+0.32(+1.65%)
Sep 26, 2024	19.72	19.80	19.35	19.45	10,994	-0.15(-0.77%)
Sep 25, 2024	19.90	19.99	19.40	19.60	19,040	-0.23(-1.16%)
Sep 24, 2024	19.94	20.28	19.76	19.83	13,168	+0.06(+0.30%)
Sep 23, 2024	19.85	20.16	19.67	19.77	19,692	+0.26(+1.33%)
Sep 20, 2024	20.10	20.32	19.51	19.51	69,349	-0.49(-2.45%)
Sep 19, 2024	20.11	20.31	19.90	20.00	23,086	+0.42(+2.15%)
Sep 18, 2024	19.75	20.41	19.58	19.58	16,419	-0.36(-1.81%)
Sep 17, 2024	19.69	19.94	19.61	19.94	12,672	+0.39(+1.99%)
Sep 16, 2024	19.51	19.70	19.50	19.55	13,631	-0.11(-0.56%)
Sep 13, 2024	19.22	19.82	19.17	19.66	16,407	+0.56(+2.93%)
Sep 12, 2024	19.10	19.21	19.01	19.10	13,162	+0.08(+0.42%)
Sep 11, 2024	19.10	19.10	18.70	19.02	20,096	-0.25(-1.30%)
Sep 10, 2024	19.10	19.53	18.75	19.27	28,726	+0.17(+0.89%)
Sep 09, 2024	18.39	19.30	18.39	19.10	38,490	+0.48(+2.58%)
Sep 06, 2024	18.99	19.13	18.62	18.62	48,122	-0.14(-0.75%)
Sep 05, 2024	19.10	19.10	18.16	18.76	31,756	-0.33(-1.75%)
Sep 04, 2024	18.60	19.19	18.50	19.09	10,830	+0.64(+3.50%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.