First Western Financial Stock Price History
NASDAQ: MYFWFinanceMajor BanksUSD
29.83-0.27 (-0.90%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MYFW price history at a glance
The price history for First Western Financial (MYFW) on this page begins on July 16, 2018, when the stock closed at $19.10; it most recently closed at $29.83 on October 5, 2026. The highest price in this record is $34.36, reached on July 13, 2026; the latest close is 13.2% below that peak. Across the 7 complete calendar years in the table, MYFW finished higher in 4 and lower in 3. Its best year was 2021 (+55.1%) and its worst was 2023 (-29.6%).
Over roughly 8 years the share price changed +56.2%, a 5.6% compound annual price return (excluding dividends). In the last 12 months alone, MYFW has gained 35.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2018
- $34.36
- Date of high
- Jul 13, 2026
- Low since 2018
- $10.75
- Date of low
- Mar 23, 2020
- 52-week high
- $34.36
- 52-week low
- $22.00
- IPO year
- 2018
- Last close
- $29.83
MYFW returns
1 week
-0.86%
1 month
-2.96%
3 months
-9.00%
6 months
+12.61%
Year to date
+11.26%
1 year
+35.22%
3 years
+71.44%
5 years
+6.04%
MYFW price return, excluding dividends.
MYFW annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 29.83 | +11.93% |
| 2025 | 26.65 | +38.87% |
| 2024 | 19.19 | -3.23% |
| 2023 | 19.83 | -29.56% |
| 2022 | 28.15 | -7.28% |
| 2021 | 30.36 | +55.14% |
| 2020 | 19.57 | +20.36% |
| 2019 | 16.26 | +38.38% |
| 2018* | 11.75 | -38.48% |
* Partial year: the record begins after the start of 2018; return measured from the first available close.
2026 return is year to date.
MYFW daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 30.02 | 30.19 | 29.58 | 29.83 | -0.90% | |
| 29.78 | 30.26 | 29.68 | 30.10 | +0.60% | |
| 29.80 | 30.21 | 29.80 | 29.92 | -0.89% | |
| 30.11 | 30.24 | 29.91 | 30.19 | +0.60% | |
| 30.33 | 30.72 | 29.71 | 30.01 | -0.27% | |
| 30.01 | 30.26 | 29.82 | 30.09 | +1.18% | |
| 29.82 | 30.23 | 29.36 | 29.74 | -0.83% | |
| 30.28 | 30.34 | 29.81 | 29.99 | -0.56% | |
| 30.46 | 30.67 | 29.93 | 30.16 | -1.18% | |
| 30.64 | 30.72 | 30.31 | 30.52 | -0.03% | |
| 30.39 | 31.00 | 30.39 | 30.53 | -0.16% | |
| 30.50 | 30.94 | 30.32 | 30.58 | +0.99% | |
| 30.59 | 30.59 | 30.10 | 30.28 | -2.04% | |
| 31.00 | 31.08 | 30.33 | 30.91 | +0.26% | |
| 30.67 | 30.83 | 30.36 | 30.83 | +0.69% | |
| 30.31 | 30.98 | 30.22 | 30.62 | +0.07% | |
| 30.49 | 30.67 | 30.25 | 30.60 | +0.89% | |
| 30.79 | 30.90 | 29.99 | 30.33 | -1.37% | |
| 30.77 | 31.06 | 30.39 | 30.75 | 0.00% | |
| 31.03 | 31.31 | 30.72 | 30.75 | -0.77% | |
| 31.35 | 31.35 | 30.74 | 30.99 | -0.03% | |
| 33.19 | 33.19 | 30.75 | 31.00 | +0.85% | |
| 30.68 | 30.81 | 30.40 | 30.74 | -0.58% | |
| 31.37 | 31.49 | 30.86 | 30.92 | -1.40% | |
| 31.18 | 31.92 | 31.18 | 31.36 | -0.22% | |
| 31.28 | 31.57 | 31.05 | 31.43 | +1.32% | |
| 30.71 | 31.12 | 30.57 | 31.02 | +1.94% | |
| 30.89 | 30.96 | 30.34 | 30.43 | -1.74% | |
| 30.85 | 31.02 | 30.52 | 30.97 | +0.78% | |
| 30.63 | 30.88 | 30.43 | 30.73 | -0.42% | |
| 30.47 | 30.99 | 30.15 | 30.86 | +0.39% | |
| 31.13 | 31.13 | 30.33 | 30.74 | -1.03% | |
| 31.03 | 31.06 | 30.49 | 31.06 | +0.81% | |
| 30.85 | 31.36 | 30.50 | 30.81 | -0.61% | |
| 31.19 | 31.19 | 30.55 | 31.00 | +0.03% | |
| 31.32 | 31.32 | 30.87 | 30.99 | -0.99% | |
| 32.38 | 32.38 | 31.25 | 31.30 | -2.70% | |
| 31.78 | 32.20 | 31.61 | 32.17 | +1.74% | |
| 31.21 | 31.78 | 31.11 | 31.62 | -0.28% | |
| 31.65 | 32.03 | 31.47 | 31.71 | +0.35% | |
| 31.75 | 31.75 | 31.25 | 31.60 | +0.16% | |
| 31.46 | 31.71 | 31.13 | 31.55 | +0.99% | |
| 30.49 | 31.62 | 30.49 | 31.24 | 0.00% | |
| 31.34 | 31.49 | 30.52 | 31.24 | -0.32% | |
| 31.82 | 31.87 | 31.15 | 31.34 | -1.07% | |
| 32.45 | 32.48 | 31.60 | 31.68 | -1.83% | |
| 32.42 | 32.80 | 31.92 | 32.27 | -0.09% | |
| 31.90 | 32.39 | 31.60 | 32.30 | +1.06% | |
| 31.47 | 32.15 | 31.27 | 31.96 | +2.60% | |
| 31.59 | 31.64 | 30.10 | 31.15 | -1.98% | |
| 31.26 | 32.50 | 31.07 | 31.78 | +1.31% | |
| 31.24 | 31.94 | 30.86 | 31.37 | -0.51% | |
| 30.73 | 31.67 | 30.73 | 31.53 | +2.47% | |
| 31.96 | 32.18 | 29.61 | 30.77 | -3.75% | |
| 31.66 | 32.26 | 30.12 | 31.97 | -0.75% | |
| 31.93 | 32.26 | 31.49 | 32.21 | -0.59% | |
| 32.65 | 32.65 | 31.99 | 32.40 | -0.92% | |
| 32.91 | 33.13 | 32.36 | 32.70 | -1.09% | |
| 33.01 | 33.60 | 32.83 | 33.06 | -0.27% | |
| 33.85 | 34.36 | 33.09 | 33.15 | -3.04% | |
| 33.20 | 34.23 | 33.18 | 34.19 | +2.77% | |
| 32.98 | 33.72 | 32.87 | 33.27 | +1.03% | |
| 33.35 | 33.78 | 32.79 | 32.93 | -1.41% | |
| 32.42 | 33.73 | 32.42 | 33.40 | +1.89% | |
| 32.89 | 33.42 | 32.59 | 32.78 | -0.36% | |
| 32.53 | 33.00 | 32.34 | 32.90 | +1.36% | |
| 32.85 | 32.92 | 32.30 | 32.46 | -1.25% | |
| 33.23 | 33.23 | 32.60 | 32.87 | -0.42% | |
| 32.99 | 33.25 | 32.63 | 33.01 | +0.06% | |
| 33.52 | 33.69 | 32.46 | 32.99 | -1.38% | |
| 32.28 | 33.58 | 32.28 | 33.45 | +4.17% | |
| 32.24 | 32.45 | 31.89 | 32.11 | -0.22% | |
| 31.99 | 32.30 | 31.49 | 32.18 | +0.88% | |
| 31.57 | 32.32 | 31.09 | 31.90 | +1.62% | |
| 30.85 | 31.58 | 30.80 | 31.39 | +2.38% | |
| 30.98 | 31.19 | 30.51 | 30.66 | -1.06% | |
| 30.51 | 31.04 | 30.21 | 30.99 | +1.91% | |
| 30.55 | 30.98 | 30.23 | 30.41 | -0.46% | |
| 30.56 | 30.79 | 30.00 | 30.55 | +1.06% | |
| 29.68 | 30.63 | 29.61 | 30.23 | +2.02% | |
| 29.97 | 30.59 | 29.21 | 29.63 | -1.00% | |
| 30.78 | 31.24 | 29.72 | 29.93 | -1.97% | |
| 29.85 | 31.15 | 29.85 | 30.53 | +2.28% | |
| 29.43 | 29.91 | 29.30 | 29.85 | +1.88% | |
| 29.40 | 29.41 | 28.55 | 29.30 | -0.34% | |
| 29.50 | 29.80 | 29.12 | 29.40 | -0.14% | |
| 29.44 | 29.60 | 28.91 | 29.44 | +0.89% | |
| 28.84 | 29.94 | 28.84 | 29.18 | +1.18% | |
| 28.65 | 29.15 | 28.33 | 28.84 | +2.20% | |
| 28.34 | 28.60 | 28.00 | 28.22 | -2.89% | |
| 28.64 | 29.10 | 27.84 | 29.06 | +0.80% | |
| 28.84 | 29.20 | 28.59 | 28.83 | -1.17% | |
| 29.05 | 29.37 | 28.66 | 29.17 | +1.04% | |
| 28.60 | 28.96 | 28.32 | 28.87 | +0.14% | |
| 28.82 | 29.42 | 28.72 | 28.83 | +0.52% | |
| 28.36 | 30.00 | 27.92 | 28.68 | +0.95% | |
| 28.35 | 28.59 | 27.96 | 28.41 | +0.21% | |
| 28.25 | 28.50 | 27.58 | 28.35 | -0.14% | |
| 28.25 | 28.59 | 28.15 | 28.39 | +0.50% | |
| 28.48 | 28.48 | 28.18 | 28.25 | -0.81% | |
| 28.28 | 28.61 | 28.28 | 28.48 | +1.35% | |
| 28.47 | 28.62 | 27.67 | 28.10 | -2.26% | |
| 28.84 | 29.18 | 28.40 | 28.75 | +0.63% | |
| 28.81 | 29.06 | 28.55 | 28.57 | -1.69% | |
| 28.80 | 29.41 | 28.11 | 29.06 | +0.31% | |
| 29.21 | 29.21 | 28.58 | 28.97 | -1.13% | |
| 29.24 | 29.50 | 28.95 | 29.30 | +0.21% | |
| 29.23 | 29.35 | 28.66 | 29.24 | -0.54% | |
| 29.50 | 29.50 | 29.00 | 29.40 | +0.51% | |
| 28.50 | 29.63 | 28.02 | 29.25 | +3.28% | |
| 28.55 | 30.00 | 27.64 | 28.32 | -0.81% | |
| 28.44 | 28.80 | 27.53 | 28.55 | +0.85% | |
| 27.47 | 30.00 | 27.20 | 28.31 | +2.05% | |
| 28.35 | 28.35 | 27.49 | 27.74 | -2.36% | |
| 27.72 | 28.41 | 27.57 | 28.41 | +2.49% | |
| 26.50 | 27.85 | 26.50 | 27.72 | +5.04% | |
| 26.14 | 26.48 | 25.05 | 26.39 | +1.34% | |
| 26.50 | 26.50 | 25.70 | 26.04 | +0.89% | |
| 26.10 | 26.35 | 25.60 | 25.81 | -1.07% | |
| 27.04 | 27.04 | 26.02 | 26.09 | -2.98% | |
| 26.83 | 27.14 | 26.83 | 26.89 | -0.15% | |
| 26.70 | 26.95 | 26.68 | 26.93 | +2.08% | |
| 26.53 | 26.53 | 26.25 | 26.38 | -1.12% | |
| 26.63 | 26.86 | 26.39 | 26.68 | -0.15% | |
| 26.70 | 26.74 | 26.49 | 26.72 | +0.34% | |
| 26.50 | 26.72 | 26.33 | 26.63 | +0.53% | |
| 26.63 | 26.63 | 26.28 | 26.49 | -0.97% | |
| 26.29 | 27.00 | 26.10 | 26.75 | +1.75% | |
| 26.37 | 26.37 | 25.75 | 26.29 | +1.74% | |
| 24.98 | 26.09 | 24.87 | 25.84 | +3.36% | |
| 24.96 | 25.00 | 24.95 | 25.00 | +0.44% | |
| 24.60 | 24.89 | 24.60 | 24.89 | -0.36% | |
| 24.36 | 25.00 | 24.36 | 24.98 | +1.63% | |
| 24.79 | 24.79 | 24.46 | 24.58 | -0.85% | |
| 24.47 | 24.80 | 24.33 | 24.79 | +1.18% | |
| 24.62 | 24.62 | 24.21 | 24.50 | -0.49% | |
| 24.19 | 24.69 | 24.19 | 24.62 | +0.78% | |
| 24.38 | 24.58 | 24.33 | 24.43 | +0.12% | |
| 24.50 | 24.65 | 24.11 | 24.40 | -1.29% | |
| 25.00 | 25.00 | 24.30 | 24.72 | +1.02% | |
| 24.41 | 24.99 | 24.16 | 24.47 | +0.25% | |
| 24.25 | 24.81 | 24.14 | 24.41 | +0.70% | |
| 24.39 | 24.39 | 23.64 | 24.24 | -0.70% | |
| 24.25 | 24.55 | 24.00 | 24.41 | +0.66% | |
| 24.01 | 24.50 | 23.52 | 24.25 | +1.08% | |
| 23.89 | 24.08 | 23.40 | 23.99 | +0.88% | |
| 23.87 | 24.11 | 23.32 | 23.78 | -1.94% | |
| 24.27 | 24.53 | 24.00 | 24.25 | -0.94% | |
| 23.61 | 24.54 | 23.29 | 24.48 | +3.64% | |
| 23.81 | 24.04 | 23.19 | 23.62 | -1.87% | |
| 24.16 | 24.31 | 23.39 | 24.07 | -1.67% | |
| 24.71 | 24.71 | 24.17 | 24.48 | -2.82% | |
| 25.01 | 25.37 | 24.56 | 25.19 | +0.76% | |
| 24.63 | 25.31 | 24.60 | 25.00 | 0.00% | |
| 24.23 | 25.35 | 24.01 | 25.00 | -1.15% | |
| 25.12 | 25.68 | 24.45 | 25.29 | -0.78% | |
| 26.00 | 26.00 | 25.46 | 25.49 | -0.47% | |
| 25.39 | 25.69 | 25.32 | 25.61 | +1.43% | |
| 25.03 | 25.30 | 25.03 | 25.25 | +1.00% | |
| 24.95 | 25.11 | 24.53 | 25.00 | -1.96% | |
| 25.45 | 25.93 | 25.34 | 25.50 | 0.00% | |
| 25.34 | 25.73 | 25.12 | 25.50 | -0.51% | |
| 26.11 | 26.23 | 25.04 | 25.63 | -0.35% | |
| 26.19 | 26.19 | 25.56 | 25.72 | -1.04% | |
| 25.96 | 26.19 | 25.76 | 25.99 | +0.89% | |
| 25.60 | 25.88 | 25.42 | 25.76 | +0.63% | |
| 25.85 | 25.85 | 25.46 | 25.60 | -1.54% | |
| 25.85 | 26.11 | 25.85 | 26.00 | 0.00% | |
| 25.90 | 26.24 | 25.90 | 26.00 | -0.38% | |
| 26.51 | 26.58 | 25.95 | 26.10 | +0.27% | |
| 25.77 | 26.26 | 24.75 | 26.03 | +0.08% | |
| 25.60 | 26.45 | 25.60 | 26.01 | +1.60% | |
| 25.41 | 26.00 | 25.05 | 25.60 | 0.00% | |
| 25.26 | 25.86 | 25.22 | 25.60 | +1.79% | |
| 25.00 | 25.39 | 24.25 | 25.15 | -0.12% | |
| 24.92 | 25.47 | 24.78 | 25.18 | +2.36% | |
| 24.95 | 24.95 | 24.37 | 24.60 | -1.91% | |
| 25.47 | 25.47 | 24.57 | 25.08 | -2.07% | |
| 24.44 | 25.61 | 23.56 | 25.61 | +3.14% | |
| 26.77 | 26.77 | 24.32 | 24.83 | -8.81% | |
| 27.28 | 27.30 | 27.06 | 27.23 | -0.15% | |
| 26.24 | 27.29 | 26.24 | 27.27 | +3.37% | |
| 26.32 | 26.82 | 25.74 | 26.38 | -1.09% | |
| 26.65 | 26.82 | 26.15 | 26.67 | -0.15% | |
| 25.58 | 26.98 | 25.58 | 26.71 | +0.53% | |
| 25.96 | 26.57 | 25.78 | 26.57 | -0.04% | |
| 28.00 | 28.00 | 25.36 | 26.58 | +0.34% | |
| 26.68 | 27.00 | 25.87 | 26.49 | +0.23% | |
| 26.46 | 26.90 | 26.30 | 26.43 | -0.26% | |
| 25.82 | 26.57 | 25.82 | 26.50 | +2.20% | |
| 26.06 | 26.10 | 25.89 | 25.93 | -0.27% | |
| 26.00 | 26.25 | 25.49 | 26.00 | -0.23% | |
| 26.62 | 27.15 | 26.06 | 26.06 | -2.21% | |
| 26.93 | 27.00 | 25.95 | 26.65 | -0.60% | |
| 25.75 | 28.00 | 25.71 | 26.81 | +4.93% | |
| 25.83 | 26.11 | 25.55 | 25.55 | -1.81% | |
| 25.95 | 26.50 | 25.83 | 26.02 | -0.88% | |
| 26.15 | 26.28 | 25.92 | 26.25 | +0.50% | |
| 26.09 | 26.33 | 26.08 | 26.12 | +0.73% | |
| 26.21 | 26.21 | 25.91 | 25.93 | -0.92% | |
| 26.01 | 26.50 | 26.01 | 26.17 | +0.19% | |
| 25.90 | 26.25 | 25.81 | 26.12 | +1.04% | |
| 26.25 | 26.40 | 25.80 | 25.85 | +0.58% | |
| 25.58 | 25.78 | 25.35 | 25.70 | -0.31% | |
| 25.44 | 26.14 | 25.20 | 25.78 | +0.94% | |
| 25.68 | 25.91 | 25.52 | 25.54 | -0.55% | |
| 25.97 | 26.15 | 25.67 | 25.68 | -0.16% | |
| 25.85 | 26.28 | 25.67 | 25.72 | -0.27% | |
| 24.99 | 25.84 | 24.69 | 25.79 | +3.78% | |
| 24.74 | 24.99 | 24.66 | 24.85 | +1.18% | |
| 24.63 | 24.74 | 24.25 | 24.56 | -0.41% | |
| 24.05 | 24.75 | 24.05 | 24.66 | +2.49% | |
| 24.38 | 24.70 | 23.72 | 24.06 | -0.78% | |
| 24.00 | 24.25 | 23.94 | 24.25 | +1.08% | |
| 24.02 | 24.15 | 23.86 | 23.99 | +0.50% | |
| 24.05 | 24.05 | 23.79 | 23.87 | -1.97% | |
| 24.25 | 24.49 | 23.62 | 24.35 | +1.76% | |
| 23.51 | 24.40 | 23.51 | 23.93 | +1.01% | |
| 23.98 | 23.98 | 23.49 | 23.69 | +1.46% | |
| 23.29 | 23.38 | 23.10 | 23.35 | +0.21% | |
| 22.66 | 23.40 | 22.58 | 23.30 | +2.51% | |
| 23.12 | 23.28 | 22.62 | 22.73 | -0.13% | |
| 23.21 | 23.21 | 22.76 | 22.76 | -1.00% | |
| 23.09 | 23.17 | 22.70 | 22.99 | 0.00% | |
| 23.85 | 23.85 | 22.49 | 22.99 | -3.57% | |
| 23.08 | 23.84 | 22.83 | 23.84 | +1.97% | |
| 22.83 | 23.53 | 22.83 | 23.38 | -0.93% | |
| 23.87 | 24.02 | 23.44 | 23.60 | -1.34% | |
| 23.60 | 23.92 | 23.60 | 23.92 | +1.61% | |
| 23.32 | 23.72 | 23.32 | 23.54 | +2.35% | |
| 22.75 | 23.00 | 22.30 | 23.00 | +0.92% | |
| 22.94 | 22.94 | 22.13 | 22.79 | -1.98% | |
| 23.25 | 23.27 | 23.01 | 23.25 | +0.22% | |
| 23.25 | 23.25 | 22.86 | 23.20 | +0.26% | |
| 23.24 | 23.24 | 22.56 | 23.14 | +0.22% | |
| 22.61 | 23.71 | 22.57 | 23.09 | +1.90% | |
| 22.52 | 22.89 | 22.45 | 22.66 | -0.44% | |
| 22.59 | 22.91 | 22.35 | 22.76 | -0.04% | |
| 22.65 | 23.52 | 22.34 | 22.77 | -0.18% | |
| 22.30 | 22.99 | 22.30 | 22.81 | +2.29% | |
| 22.67 | 23.17 | 22.00 | 22.30 | -1.68% | |
| 23.02 | 23.08 | 22.63 | 22.68 | -1.56% | |
| 22.35 | 23.10 | 22.23 | 23.04 | +2.86% | |
| 22.72 | 22.82 | 22.26 | 22.40 | -1.67% | |
| 22.30 | 22.78 | 22.25 | 22.78 | +2.38% | |
| 22.28 | 22.55 | 22.08 | 22.25 | +0.45% | |
| 23.10 | 23.10 | 22.05 | 22.15 | -4.53% | |
| 23.60 | 23.60 | 23.09 | 23.20 | -1.28% | |
| 22.58 | 23.62 | 22.58 | 23.50 | +3.75% | |
| 22.55 | 22.65 | 22.13 | 22.65 | +2.67% | |
| 23.36 | 23.41 | 22.06 | 22.06 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MYFW chart for longer ranges.