Quantcast

First Western Financial, Inc. Common Stock Historical Stock Prices

MYFW 
$13.31
*  
0.10
0.76%
Get MYFW Alerts
*Delayed - data as of Jul. 17, 2019  -  Find a broker to begin trading MYFW now
Exchange:NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-APR-2019 TO 17-JUL-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 13.25 13.49 13.25 13.31 1,332
07/17/2019 13.25 13.49 13.25 13.31 1,332
07/16/2019 13.21 13.235 13.21 13.21 1,098
07/15/2019 13.22 13.22 13.22 13.22 00
07/12/2019 13.33 13.33 13.22 13.22 1,476
07/11/2019 13.32 13.32 13.32 13.32 00
07/10/2019 13.213 13.45 13.21 13.32 2,437
07/09/2019 13.2 13.21 13.2 13.21 955
07/08/2019 13.11 13.11 13.11 13.11 00
07/05/2019 13.11 13.11 13.11 13.11 2,498
07/03/2019 13.11 13.11 13.11 13.11 00
07/02/2019 13.13 13.13 13.11 13.11 600
07/01/2019 13.5 13.5 13.27 13.27 619
06/28/2019 13.46 13.57 13.26 13.26 25,171
06/27/2019 13.55 13.9 13.42 13.58 4,496
06/26/2019 13.5 13.86 13.46 13.85 948
06/25/2019 13.7 13.89 13.6805 13.89 2,214
06/24/2019 13.46 13.73 13.46 13.73 412
06/21/2019 13.27 13.9 13.27 13.9 4,553
06/20/2019 13.165 13.75 13.165 13.75 500
06/19/2019 13.22 13.8 13.22 13.38 31,010
06/18/2019 13.05 13.15 13.05 13.15 27,362
06/17/2019 13.01 13.48 13.01 13.05 63,646
06/14/2019 12.8 13 12.8 13 6,711
06/13/2019 12.79 13 12.76 13 8,596
06/12/2019 12.76 12.84 12.76 12.76 1,420
06/11/2019 12.71 12.97 12.71 12.76 3,993
06/10/2019 12.75 12.78 12.67 12.75 9,133
06/07/2019 12.83 12.98 12.73 12.76 17,302
06/06/2019 12.76 12.76 12.76 12.76 00
06/05/2019 12.92 12.92 12.76 12.76 1,629
06/04/2019 12.95 12.95 12.7131 12.7131 829
06/03/2019 13.05 13.0761 12.9 12.97 25,423
05/31/2019 13.063 13.15 13.05 13.15 3,062
05/30/2019 13.1 13.1 13.1 13.1 381
05/29/2019 13.1 13.1 13.05 13.0637 9,541
05/28/2019 13.08 13.1 13.08 13.1 6,679
05/24/2019 13.1 13.15 13.08 13.08 14,246
05/23/2019 13.05 13.1 13.05 13.1 2,187
05/22/2019 13.0601 13.0701 13.0601 13.07 906
05/21/2019 13.18 13.18 13.18 13.18 310
05/20/2019 13.09 13.09 13.09 13.09 148
05/17/2019 13.1868 13.3994 13.0601 13.25 1,922
05/16/2019 13.31 13.375 13.07 13.25 3,035
05/15/2019 13.05 13.34 13.05 13.3 21,753
05/14/2019 13.15 13.33 13.0601 13.0601 24,557
05/13/2019 13.5756 13.5756 13.19 13.19 655
05/10/2019 13.8 13.8 13.8 13.8 00
05/09/2019 13.48 13.8 13.16 13.8 2,270
05/08/2019 13.55 13.55 13.55 13.55 00
05/07/2019 13.55 13.55 13.55 13.55 00
05/06/2019 13.53 14.262 13.47 13.55 2,227
05/03/2019 13.93 14.35 13.61 13.8 2,293
05/02/2019 13.8 13.94 13.67 13.93 1,181
05/01/2019 13.8 13.8 13.8 13.8 147
04/30/2019 13.8 14.44 13.8 14.07 3,641
04/29/2019 13.95 14.5 13.7 14.5 4,423
04/26/2019 13.4 13.95 12.96 13.95 9,950
04/25/2019 13.4 13.4 13.4 13.4 331
04/24/2019 13.4 13.4 13.38 13.4 558
04/23/2019 13.34 13.4 12.47 13.4 4,695
04/22/2019 13.4 13.49 13.0491 13.2 4,188
04/18/2019 13.4 13.4 13.4 13.4 00
04/17/2019 13.24 13.4899 12.967 13.4 7,419
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio