First Western Financial Inc. Common Stockのデータ

First Western Financial Inc. Common Stockの基本情報

名前 First Western Financial Inc. Common Stock
ティッカー MYFW
United States
上場年 2018.0
セクター Finance

First Western Financial Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 18.72 18.28 18.5 18.5 21900.0 18.5
2021-02-12 18.65 18.22 18.59 18.43 8600.0 18.43
2021-02-11 18.75 18.43 18.75 18.6 11900.0 18.6
2021-02-10 18.93 18.5 18.93 18.5 9800.0 18.5
2021-02-09 19.36 18.9 19.22 18.9 9700.0 18.9
2021-02-08 19.45 18.8 18.81 19.45 13900.0 19.45
2021-02-05 18.81 18.5 18.77 18.81 5400.0 18.81
2021-02-04 18.77 18.13 18.27 18.77 13100.0 18.77
2021-02-03 18.42 18.13 18.27 18.36 6900.0 18.36
2021-02-02 18.69 18.03 18.03 18.25 14100.0 18.25
2021-02-01 18.38 17.3 18.38 18.04 23000.0 18.04
2021-01-29 18.75 18.22 18.64 18.47 12800.0 18.47
2021-01-28 19.48 18.85 18.93 19.42 16000.0 19.42
2021-01-27 19.26 18.65 19.08 19.04 15700.0 19.04
2021-01-26 19.72 19.07 19.38 19.41 12600.0 19.41
2021-01-25 19.39 18.73 19.39 19.03 14700.0 19.03
2021-01-22 19.46 19.0 19.37 19.46 22000.0 19.46
2021-01-21 19.96 19.38 19.96 19.38 11400.0 19.38
2021-01-20 19.89 19.25 19.87 19.77 5900.0 19.77
2021-01-19 20.26 19.6 20.26 20.0 16500.0 20.0
2021-01-15 20.5 20.08 20.29 20.21 11000.0 20.21
2021-01-14 20.5 20.08 20.13 20.5 11100.0 20.5
2021-01-13 20.75 19.21 20.58 20.07 21200.0 20.07
2021-01-12 21.19 20.5 21.01 20.79 16800.0 20.79
2021-01-11 21.37 20.67 21.37 21.0 13500.0 21.0
2021-01-08 21.94 21.07 21.94 21.24 11800.0 21.24
2021-01-07 22.31 21.38 21.38 22.0 13200.0 22.0
2021-01-06 22.06 20.0 20.0 21.0 14800.0 21.0
2021-01-05 20.78 18.92 19.66 19.76 33000.0 19.76
2021-01-04 19.7 19.45 19.61 19.62 6400.0 19.62
2020-12-31 19.57 19.43 19.43 19.57 4600.0 19.57
2020-12-30 19.29 19.07 19.14 19.29 4800.0 19.29
2020-12-29 19.2 18.81 18.99 18.98 6700.0 18.98
2020-12-28 19.18 18.22 18.47 18.91 10800.0 18.91
2020-12-24 18.74 18.11 18.74 18.16 12200.0 18.16
2020-12-23 19.07 17.95 19.07 18.79 16000.0 18.79
2020-12-22 19.9 18.55 18.65 19.31 14200.0 19.31
2020-12-21 19.47 18.98 19.3 19.02 11900.0 19.02
2020-12-18 20.0 17.69 17.74 19.94 74000.0 19.94
2020-12-17 17.82 17.56 17.82 17.63 7100.0 17.63
2020-12-16 18.09 17.82 17.9 17.85 15200.0 17.85
2020-12-15 18.18 17.25 18.02 17.85 45700.0 17.85
2020-12-14 18.29 17.83 17.99 17.83 19100.0 17.83
2020-12-11 18.11 17.89 18.1 17.89 9000.0 17.89
2020-12-10 18.51 17.81 18.51 18.25 9900.0 18.25
2020-12-09 18.7 18.28 18.57 18.36 10700.0 18.36
2020-12-08 18.69 17.75 18.18 18.69 10000.0 18.69
2020-12-07 18.64 18.18 18.18 18.18 12800.0 18.18
2020-12-04 18.0 17.58 17.58 18.0 6400.0 18.0
2020-12-03 17.65 17.31 17.33 17.57 7800.0 17.57
2020-12-02 17.7 17.11 17.11 17.57 8200.0 17.57
2020-12-01 17.64 17.1 17.1 17.52 14500.0 17.52
2020-11-30 17.8 16.4 17.63 16.9 16200.0 16.9
2020-11-27 18.25 17.83 18.23 17.87 3400.0 17.87
2020-11-25 18.24 17.8 18.16 18.23 10400.0 18.23
2020-11-24 18.25 17.3 17.3 18.25 14200.0 18.25
2020-11-23 17.32 17.06 17.1 17.12 23200.0 17.12
2020-11-20 17.3 17.0 17.1 17.07 23000.0 17.07
2020-11-19 17.75 17.18 17.63 17.25 9600.0 17.25
2020-11-18 18.0 17.48 17.9 17.48 14100.0 17.48
2020-11-17 18.0 17.67 17.71 17.93 17400.0 17.93
2020-11-16 18.0 17.4 17.45 18.0 27400.0 18.0
2020-11-13 17.45 16.85 17.27 17.4 10800.0 17.4
2020-11-12 17.0 16.25 17.0 16.51 11700.0 16.51
2020-11-11 17.24 16.72 16.77 17.09 16500.0 17.09
2020-11-10 17.45 16.17 16.17 16.75 23000.0 16.75
2020-11-09 16.5 15.25 15.25 15.99 21600.0 15.99
2020-11-06 15.25 15.0 15.0 15.03 5900.0 15.03
2020-11-05 15.14 14.83 14.91 15.14 5400.0 15.14
2020-11-04 14.98 14.84 14.84 14.86 4700.0 14.86
2020-11-03 15.12 14.57 15.0 14.98 21700.0 14.98
2020-11-02 14.93 14.46 14.48 14.62 23800.0 14.62
2020-10-30 14.45 13.55 13.55 14.2 12000.0 14.2
2020-10-29 14.05 13.42 13.9 14.05 11600.0 14.05
2020-10-28 14.25 13.75 14.12 13.9 54600.0 13.9
2020-10-27 14.45 14.25 14.45 14.25 5300.0 14.25
2020-10-26 14.48 14.07 14.44 14.44 6900.0 14.44
2020-10-23 15.0 14.4 14.5 14.5 16200.0 14.5
2020-10-22 14.5 14.19 14.27 14.19 7800.0 14.19
2020-10-21 14.5 13.89 13.89 14.24 17500.0 14.24
2020-10-20 14.0 13.75 13.8 14.0 8200.0 14.0
2020-10-19 13.72 13.72 13.72 13.72 800.0 13.72
2020-10-16 13.78 13.45 13.45 13.71 10100.0 13.71
2020-10-15 13.6 13.6 13.6 13.6 1900.0 13.6
2020-10-14 13.48 13.17 13.48 13.21 1200.0 13.21
2020-10-13 13.64 13.32 13.55 13.32 5000.0 13.32
2020-10-12 13.8 13.68 13.68 13.8 6000.0 13.8
2020-10-09 13.6 13.5 13.55 13.58 1700.0 13.58
2020-10-08 13.9 13.23 13.43 13.56 4500.0 13.56
2020-10-07 13.77 12.82 12.82 13.45 6100.0 13.45
2020-10-06 13.82 12.91 12.91 13.08 14900.0 13.08
2020-10-05 13.15 12.65 12.68 12.89 5800.0 12.89
2020-10-02 12.9 12.56 12.56 12.68 5800.0 12.68
2020-10-01 13.1 12.35 12.8 12.5 33900.0 12.5
2020-09-30 12.95 12.75 12.8 12.95 4000.0 12.95
2020-09-29 13.05 12.05 12.6 13.05 3700.0 13.05
2020-09-28 12.75 12.4 12.4 12.75 8200.0 12.75
2020-09-25 12.57 12.25 12.26 12.39 5300.0 12.39
2020-09-24 12.38 11.95 12.18 12.12 9700.0 12.12
2020-09-23 12.47 12.05 12.28 12.05 12600.0 12.05
2020-09-22 12.3 12.05 12.06 12.12 12800.0 12.12
2020-09-21 13.15 12.07 13.15 12.07 26400.0 12.07
2020-09-18 13.38 12.49 12.65 12.81 35800.0 12.81
2020-09-17 12.5 12.36 12.5 12.47 6900.0 12.47
2020-09-16 12.88 12.5 12.79 12.51 7800.0 12.51
2020-09-15 13.13 12.71 13.13 12.71 4800.0 12.71
2020-09-14 13.37 13.0 13.06 13.08 10100.0 13.08
2020-09-11 13.45 12.88 13.45 12.88 7400.0 12.88
2020-09-10 13.58 13.25 13.53 13.25 5300.0 13.25
2020-09-09 13.66 13.3 13.59 13.36 7200.0 13.36
2020-09-08 13.59 13.48 13.48 13.59 3000.0 13.59
2020-09-04 13.58 13.35 13.52 13.58 4600.0 13.58
2020-09-03 13.44 13.31 13.44 13.4 7900.0 13.4
2020-09-02 13.86 13.36 13.61 13.4 3100.0 13.4
2020-09-01 13.65 13.5 13.65 13.52 4800.0 13.52
2020-08-31 14.03 13.53 14.01 13.55 9700.0 13.55
2020-08-28 14.18 13.79 13.93 14.1 9300.0 14.1
2020-08-27 14.09 13.88 14.09 13.88 2200.0 13.88
2020-08-26 14.09 13.94 14.09 13.94 3000.0 13.94
2020-08-25 14.07 13.97 14.07 13.97 800.0 13.97
2020-08-24 14.0 13.77 13.99 13.77 8300.0 13.77
2020-08-21 14.05 13.69 14.05 13.97 10400.0 13.97
2020-08-20 14.0 13.8 13.8 14.0 1300.0 14.0
2020-08-19 14.03 13.93 14.03 13.93 12700.0 13.93
2020-08-18 13.91 13.77 13.9 13.9 3100.0 13.9
2020-08-17 14.18 13.88 14.14 13.98 7300.0 13.98
2020-08-14 14.47 14.27 14.31 14.3 11600.0 14.3
2020-08-13 14.63 14.16 14.63 14.3 16800.0 14.3
2020-08-12 14.7 14.36 14.6 14.6 29900.0 14.6
2020-08-11 14.7 14.45 14.5 14.5 2600.0 14.5
2020-08-10 14.75 14.37 14.62 14.46 10400.0 14.46
2020-08-07 14.81 14.26 14.26 14.59 7000.0 14.59
2020-08-06 14.5 14.0 14.0 14.5 8000.0 14.5
2020-08-05 14.41 14.2 14.41 14.38 5500.0 14.38
2020-08-04 14.57 14.3 14.3 14.57 1600.0 14.57
2020-08-03 14.32 13.91 14.27 14.3 14600.0 14.3
2020-07-31 14.25 14.09 14.09 14.11 3900.0 14.11
2020-07-30 14.6 14.21 14.21 14.44 5300.0 14.44
2020-07-29 14.96 14.14 14.47 14.88 16300.0 14.88
2020-07-28 14.99 14.61 14.84 14.69 8100.0 14.69
2020-07-27 14.85 14.6 14.74 14.66 33000.0 14.66
2020-07-24 14.75 14.22 14.25 14.31 41100.0 14.31
2020-07-23 14.5 14.22 14.41 14.22 6200.0 14.22
2020-07-22 14.14 14.06 14.06 14.14 2800.0 14.14
2020-07-21 14.47 13.41 13.41 14.47 6800.0 14.47
2020-07-20 13.51 13.32 13.5 13.51 3300.0 13.51
2020-07-17 14.05 13.69 14.02 13.69 2100.0 13.69
2020-07-16 14.46 14.09 14.46 14.19 2300.0 14.19
2020-07-15 14.5 13.82 13.86 14.32 13200.0 14.32
2020-07-14 13.74 13.66 13.66 13.74 2400.0 13.74
2020-07-13 13.11 13.09 13.11 13.09 2400.0 13.09
2020-07-10 13.09 12.71 12.79 13.09 6400.0 13.09
2020-07-09 13.31 12.4 13.25 13.0 18900.0 13.0
2020-07-08 13.7 12.81 13.48 13.7 7400.0 13.7
2020-07-07 14.31 13.18 13.81 13.73 24000.0 13.73
2020-07-06 14.36 14.21 14.35 14.25 10800.0 14.25
2020-07-02 14.26 13.87 14.2 14.15 9400.0 14.15
2020-07-01 14.25 13.76 13.97 14.25 14100.0 14.25
2020-06-30 14.7 14.1 14.35 14.25 13900.0 14.25
2020-06-29 15.0 13.87 14.26 14.61 24600.0 14.61
2020-06-26 15.5 13.6 14.82 14.19 634600.0 14.19
2020-06-25 15.29 14.61 14.89 14.99 56100.0 14.99
2020-06-24 15.33 14.59 14.96 14.9 27100.0 14.9
2020-06-23 15.52 14.67 15.28 14.95 28300.0 14.95
2020-06-22 15.94 14.81 15.18 14.86 31200.0 14.86
2020-06-19 15.48 14.24 15.1 15.48 7600.0 15.48
2020-06-18 15.19 14.48 14.5 15.19 12700.0 15.19
2020-06-17 14.49 13.15 13.48 14.49 4800.0 14.49
2020-06-16 13.89 13.47 13.47 13.89 9000.0 13.89
2020-06-15 13.49 12.69 13.1 13.35 22900.0 13.35
2020-06-12 13.58 12.78 13.4 12.89 36700.0 12.89
2020-06-11 13.65 12.72 13.65 12.72 7100.0 12.72
2020-06-10 14.25 13.64 14.0 14.1 22600.0 14.1
2020-06-09 14.07 13.56 14.0 13.88 13100.0 13.88
2020-06-08 14.2 13.65 13.7 14.11 51300.0 14.11
2020-06-05 13.69 13.2 13.47 13.69 36000.0 13.69
2020-06-04 13.25 12.92 13.0 13.25 39300.0 13.25
2020-06-03 13.2 12.72 13.2 13.1 13100.0 13.1
2020-06-02 13.1 12.74 13.0 13.05 23100.0 13.05
2020-06-01 13.01 12.85 12.91 12.94 7500.0 12.94
2020-05-29 13.05 12.79 13.03 12.98 6400.0 12.98
2020-05-28 13.25 12.91 13.15 12.91 11200.0 12.91
2020-05-27 13.49 13.02 13.45 13.3 16600.0 13.3
2020-05-26 13.48 13.25 13.3 13.27 11500.0 13.27
2020-05-22 13.58 12.75 12.79 13.24 418700.0 13.24
2020-05-21 13.14 12.71 13.14 12.71 6600.0 12.71
2020-05-20 13.0 12.85 12.85 13.0 3300.0 13.0
2020-05-19 13.48 12.66 13.48 12.66 38200.0 12.66
2020-05-18 13.22 12.6 12.65 12.84 6200.0 12.84
2020-05-15 12.77 12.53 12.61 12.7 11300.0 12.7
2020-05-14 12.83 12.09 12.12 12.7 5300.0 12.7
2020-05-13 13.05 12.41 12.76 12.7 20000.0 12.7
2020-05-12 13.38 12.51 13.38 13.0 6400.0 13.0
2020-05-11 13.69 12.56 13.5 12.56 26800.0 12.56
2020-05-08 13.69 12.49 12.5 13.68 12600.0 13.68
2020-05-07 12.49 12.39 12.45 12.49 31400.0 12.49
2020-05-06 12.49 12.12 12.34 12.48 8000.0 12.48
2020-05-05 12.5 12.1 12.5 12.48 38400.0 12.48
2020-05-04 12.49 11.4 11.55 11.91 9100.0 11.91
2020-05-01 12.49 11.23 11.23 12.49 3900.0 12.49
2020-04-30 12.5 12.25 12.5 12.5 5000.0 12.5
2020-04-29 12.5 12.25 12.26 12.5 104900.0 12.5
2020-04-28 12.5 11.95 11.95 12.48 8500.0 12.48
2020-04-27 12.5 10.89 12.5 12.15 67300.0 12.15
2020-04-24 12.86 11.68 11.69 12.5 5400.0 12.5
2020-04-23 13.0 12.23 13.0 12.9 35400.0 12.9
2020-04-22 13.7 12.85 13.7 13.0 9000.0 13.0
2020-04-21 13.49 13.42 13.42 13.49 400.0 13.49
2020-04-20 13.55 12.75 13.05 13.54 2800.0 13.54
2020-04-17 13.73 13.55 13.73 13.55 500.0 13.55
2020-04-16 13.52 13.3 13.4 13.3 4500.0 13.3
2020-04-15 13.75 13.38 13.75 13.4 500.0 13.4
2020-04-14 13.95 13.8 13.95 13.94 4700.0 13.94
2020-04-13 13.99 13.7 13.7 13.95 3400.0 13.95
2020-04-09 14.04 13.7 14.04 13.7 8600.0 13.7
2020-04-08 13.95 12.4 13.26 13.95 6300.0 13.95
2020-04-07 13.5 13.41 13.41 13.5 2000.0 13.5
2020-04-06 14.03 13.51 14.03 13.51 1100.0 13.51
2020-04-03 13.71 13.5 13.5 13.5 3100.0 13.5
2020-04-02 14.03 13.45 13.99 13.45 6400.0 13.45
2020-04-01 14.14 13.21 14.14 14.04 3600.0 14.04
2020-03-31 14.49 13.63 14.0 14.14 6000.0 14.14
2020-03-30 14.0 12.31 14.0 13.36 6100.0 13.36
2020-03-27 14.4 14.0 14.38 14.39 1900.0 14.39
2020-03-26 14.5 13.06 14.5 14.15 3800.0 14.15
2020-03-25 12.61 12.61 12.61 12.61 0.0 12.61
2020-03-24 14.0 11.91 11.94 12.61 3700.0 12.61
2020-03-23 12.8 10.75 12.3 11.81 11500.0 11.81
2020-03-20 13.0 13.0 13.0 13.0 300.0 13.0
2020-03-19 13.29 13.0 13.0 13.29 700.0 13.29
2020-03-18 14.42 11.7 13.82 13.16 13600.0 13.16
2020-03-17 14.5 13.5 13.5 14.05 3000.0 14.05
2020-03-16 14.59 14.59 14.59 14.59 500.0 14.59
2020-03-13 15.49 14.48 14.99 14.99 1600.0 14.99
2020-03-12 15.03 13.78 14.9 14.48 7100.0 14.48
2020-03-11 16.5 15.89 16.48 16.5 3200.0 16.5
2020-03-10 17.64 17.6 17.61 17.6 800.0 17.6
2020-03-09 17.42 14.75 17.25 17.42 3100.0 17.42
2020-03-06 17.91 17.47 17.5 17.5 1600.0 17.5
2020-03-05 17.86 17.25 17.5 17.25 1700.0 17.25
2020-03-04 17.99 17.25 17.61 17.99 1900.0 17.99
2020-03-03 18.13 17.44 17.73 17.44 2200.0 17.44
2020-03-02 18.25 17.5 18.25 17.7 9900.0 17.7
2020-02-28 18.65 16.8 16.98 18.65 15000.0 18.65
2020-02-27 18.38 16.79 18.3 18.05 3100.0 18.05
2020-02-26 18.65 18.3 18.65 18.45 6300.0 18.45
2020-02-25 18.7 18.48 18.7 18.68 5900.0 18.68
2020-02-24 18.7 18.31 18.4 18.66 2600.0 18.66
2020-02-21 18.98 18.56 18.89 18.56 4200.0 18.56
2020-02-20 18.96 18.75 18.75 18.96 2600.0 18.96
2020-02-19 18.74 18.47 18.47 18.69 9300.0 18.69
2020-02-18 18.48 17.87 18.36 18.48 9300.0 18.48