Singapore markets open in 4 hours 23 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
57,343.11 -2,450.02 (-4.10%) CMC Crypto 200
1,195.00 -144.06 (-10.77%)
First Western Financial, Inc. (MYFW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 16.54 | 17.02 | 16.52 | 16.95 | 16.95 | 58,543 |
| 30 Apr 2024 | 16.48 | 16.77 | 16.30 | 16.67 | 16.67 | 29,500 |
| 29 Apr 2024 | 16.40 | 16.88 | 16.31 | 16.42 | 16.42 | 81,200 |
| 26 Apr 2024 | 15.83 | 16.50 | 15.83 | 16.35 | 16.35 | 19,900 |
| 25 Apr 2024 | 16.40 | 16.40 | 15.84 | 15.89 | 15.89 | 44,000 |
| 24 Apr 2024 | 16.22 | 16.48 | 16.12 | 16.40 | 16.40 | 50,100 |
| 23 Apr 2024 | 16.04 | 16.70 | 16.04 | 16.42 | 16.42 | 21,500 |
| 22 Apr 2024 | 14.33 | 16.29 | 14.33 | 16.29 | 16.29 | 77,600 |
| 19 Apr 2024 | 14.00 | 14.89 | 14.00 | 14.80 | 14.80 | 70,800 |
| 18 Apr 2024 | 13.63 | 13.68 | 13.55 | 13.65 | 13.65 | 49,100 |
| 17 Apr 2024 | 13.52 | 13.66 | 13.46 | 13.65 | 13.65 | 20,000 |
| 16 Apr 2024 | 13.52 | 13.86 | 13.52 | 13.53 | 13.53 | 12,200 |
| 15 Apr 2024 | 13.56 | 13.87 | 13.52 | 13.52 | 13.52 | 48,300 |
| 12 Apr 2024 | 13.60 | 13.82 | 13.60 | 13.65 | 13.65 | 16,800 |
| 11 Apr 2024 | 13.65 | 13.75 | 13.60 | 13.62 | 13.62 | 10,200 |
| 10 Apr 2024 | 13.76 | 13.80 | 13.62 | 13.73 | 13.73 | 21,400 |
| 09 Apr 2024 | 13.94 | 13.94 | 13.73 | 13.89 | 13.89 | 12,100 |
| 08 Apr 2024 | 13.87 | 14.00 | 13.87 | 13.92 | 13.92 | 8,000 |
| 05 Apr 2024 | 14.11 | 14.12 | 13.86 | 13.86 | 13.86 | 7,900 |
| 04 Apr 2024 | 14.09 | 14.36 | 13.90 | 14.10 | 14.10 | 12,500 |
| 03 Apr 2024 | 14.15 | 14.38 | 13.75 | 13.82 | 13.82 | 19,900 |
| 02 Apr 2024 | 14.17 | 14.35 | 14.12 | 14.17 | 14.17 | 17,500 |
| 01 Apr 2024 | 14.46 | 14.46 | 14.21 | 14.32 | 14.32 | 19,200 |
| 28 Mar 2024 | 14.43 | 14.90 | 14.35 | 14.58 | 14.58 | 9,400 |
| 27 Mar 2024 | 14.42 | 14.87 | 14.42 | 14.50 | 14.50 | 10,300 |
| 26 Mar 2024 | 14.32 | 14.49 | 14.32 | 14.43 | 14.43 | 14,700 |
| 25 Mar 2024 | 14.56 | 14.82 | 14.33 | 14.50 | 14.50 | 13,400 |
| 22 Mar 2024 | 14.99 | 14.99 | 14.25 | 14.50 | 14.50 | 11,900 |
| 21 Mar 2024 | 14.88 | 15.13 | 14.80 | 15.13 | 15.13 | 14,300 |
| 20 Mar 2024 | 14.63 | 15.25 | 14.12 | 14.90 | 14.90 | 17,900 |
| 19 Mar 2024 | 14.28 | 14.63 | 14.28 | 14.63 | 14.63 | 15,100 |
| 18 Mar 2024 | 13.96 | 14.15 | 13.95 | 14.14 | 14.14 | 13,500 |
| 15 Mar 2024 | 13.75 | 14.05 | 13.75 | 13.90 | 13.90 | 57,500 |
| 14 Mar 2024 | 14.17 | 14.17 | 13.84 | 13.84 | 13.84 | 36,200 |
| 13 Mar 2024 | 14.00 | 14.22 | 13.93 | 14.16 | 14.16 | 13,900 |
| 12 Mar 2024 | 14.36 | 14.48 | 13.93 | 13.94 | 13.94 | 14,700 |
| 11 Mar 2024 | 14.50 | 14.65 | 14.20 | 14.46 | 14.46 | 13,200 |
| 08 Mar 2024 | 14.40 | 14.96 | 14.22 | 14.24 | 14.24 | 19,600 |
| 07 Mar 2024 | 14.26 | 14.58 | 14.26 | 14.58 | 14.58 | 11,600 |
| 06 Mar 2024 | 14.62 | 14.62 | 14.20 | 14.43 | 14.43 | 28,900 |
| 05 Mar 2024 | 14.25 | 14.49 | 14.25 | 14.34 | 14.34 | 18,500 |
| 04 Mar 2024 | 14.15 | 14.15 | 13.81 | 14.08 | 14.08 | 39,000 |
| 01 Mar 2024 | 14.14 | 14.24 | 13.71 | 14.17 | 14.17 | 26,400 |
| 29 Feb 2024 | 14.17 | 14.23 | 13.96 | 14.15 | 14.15 | 15,300 |
| 28 Feb 2024 | 13.53 | 14.25 | 13.53 | 13.81 | 13.81 | 18,400 |
| 27 Feb 2024 | 13.17 | 13.49 | 13.17 | 13.28 | 13.28 | 15,700 |
| 26 Feb 2024 | 13.52 | 13.61 | 12.84 | 13.12 | 13.12 | 89,800 |
| 23 Feb 2024 | 13.61 | 13.84 | 13.20 | 13.36 | 13.36 | 17,100 |
| 22 Feb 2024 | 14.00 | 14.39 | 13.54 | 13.78 | 13.78 | 15,100 |
| 21 Feb 2024 | 14.19 | 14.29 | 14.03 | 14.13 | 14.13 | 19,500 |
| 20 Feb 2024 | 14.19 | 14.26 | 13.64 | 13.93 | 13.93 | 51,900 |
| 16 Feb 2024 | 14.75 | 15.07 | 14.43 | 14.48 | 14.48 | 30,400 |
| 15 Feb 2024 | 14.50 | 15.60 | 14.50 | 14.93 | 14.93 | 25,900 |
| 14 Feb 2024 | 14.54 | 14.85 | 14.31 | 14.45 | 14.45 | 27,500 |
| 13 Feb 2024 | 15.16 | 15.39 | 14.22 | 14.30 | 14.30 | 57,300 |
| 12 Feb 2024 | 15.72 | 16.10 | 15.44 | 15.72 | 15.72 | 42,000 |
| 09 Feb 2024 | 15.19 | 16.46 | 15.19 | 15.78 | 15.78 | 10,900 |
| 08 Feb 2024 | 14.80 | 15.02 | 14.70 | 14.90 | 14.90 | 52,500 |
| 07 Feb 2024 | 16.01 | 16.05 | 14.75 | 15.22 | 15.22 | 31,000 |
| 06 Feb 2024 | 16.30 | 16.34 | 15.70 | 16.20 | 16.20 | 18,000 |
| 05 Feb 2024 | 16.75 | 17.10 | 16.14 | 16.14 | 16.14 | 52,100 |
| 02 Feb 2024 | 16.65 | 17.46 | 16.65 | 17.00 | 17.00 | 8,900 |
| 01 Feb 2024 | 17.08 | 17.08 | 16.30 | 16.87 | 16.87 | 58,700 |
| 31 Jan 2024 | 17.94 | 17.94 | 17.05 | 17.05 | 17.05 | 6,900 |
| 30 Jan 2024 | 17.95 | 17.95 | 17.80 | 17.94 | 17.94 | 6,600 |
| 29 Jan 2024 | 17.99 | 18.00 | 17.62 | 17.98 | 17.98 | 7,600 |
| 26 Jan 2024 | 18.25 | 18.25 | 17.55 | 18.00 | 18.00 | 12,900 |
| 25 Jan 2024 | 18.30 | 18.30 | 18.10 | 18.25 | 18.25 | 11,500 |
| 24 Jan 2024 | 18.52 | 18.76 | 17.93 | 18.34 | 18.34 | 12,400 |
| 23 Jan 2024 | 18.90 | 18.90 | 18.24 | 18.24 | 18.24 | 6,400 |
| 22 Jan 2024 | 17.91 | 19.00 | 17.91 | 18.60 | 18.60 | 11,700 |
| 19 Jan 2024 | 17.35 | 17.85 | 17.18 | 17.76 | 17.76 | 14,000 |
| 18 Jan 2024 | 17.12 | 17.35 | 16.99 | 17.35 | 17.35 | 12,100 |
| 17 Jan 2024 | 16.75 | 17.08 | 16.75 | 17.08 | 17.08 | 4,600 |
| 16 Jan 2024 | 17.25 | 17.26 | 16.98 | 17.10 | 17.10 | 9,300 |
| 12 Jan 2024 | 18.00 | 18.10 | 17.25 | 17.49 | 17.49 | 15,000 |
| 11 Jan 2024 | 17.90 | 18.37 | 17.86 | 17.86 | 17.86 | 17,300 |
| 10 Jan 2024 | 18.10 | 18.10 | 17.85 | 17.85 | 17.85 | 12,500 |
| 09 Jan 2024 | 17.75 | 17.86 | 17.25 | 17.75 | 17.75 | 12,200 |
| 08 Jan 2024 | 18.50 | 18.81 | 17.60 | 17.93 | 17.93 | 22,100 |
| 05 Jan 2024 | 18.70 | 18.80 | 18.02 | 18.62 | 18.62 | 45,300 |
| 04 Jan 2024 | 18.84 | 19.30 | 18.84 | 18.98 | 18.98 | 7,200 |
| 03 Jan 2024 | 19.53 | 19.53 | 18.11 | 18.75 | 18.75 | 22,500 |
| 02 Jan 2024 | 20.08 | 20.19 | 19.62 | 19.62 | 19.62 | 28,300 |
| 29 Dec 2023 | 20.26 | 20.40 | 19.83 | 19.83 | 19.83 | 14,000 |
| 28 Dec 2023 | 20.46 | 20.95 | 20.27 | 20.38 | 20.38 | 12,100 |
| 27 Dec 2023 | 20.83 | 20.93 | 20.35 | 20.90 | 20.90 | 12,100 |
| 26 Dec 2023 | 20.72 | 21.00 | 19.87 | 20.50 | 20.50 | 12,400 |
| 22 Dec 2023 | 20.00 | 20.02 | 19.90 | 19.96 | 19.96 | 9,600 |
| 21 Dec 2023 | 20.40 | 20.40 | 19.87 | 20.22 | 20.22 | 18,200 |
| 20 Dec 2023 | 20.42 | 20.63 | 20.06 | 20.20 | 20.20 | 82,800 |
| 19 Dec 2023 | 20.61 | 20.89 | 20.31 | 20.50 | 20.50 | 10,800 |
| 18 Dec 2023 | 20.70 | 21.15 | 19.90 | 20.50 | 20.50 | 35,200 |
| 15 Dec 2023 | 21.07 | 21.07 | 20.07 | 20.31 | 20.31 | 73,800 |
| 14 Dec 2023 | 20.19 | 21.15 | 19.89 | 20.96 | 20.96 | 33,000 |
| 13 Dec 2023 | 17.06 | 19.90 | 16.64 | 19.63 | 19.63 | 34,700 |
| 12 Dec 2023 | 16.93 | 17.05 | 16.53 | 16.86 | 16.86 | 50,800 |
| 11 Dec 2023 | 17.06 | 17.31 | 16.63 | 16.63 | 16.63 | 31,300 |
| 08 Dec 2023 | 17.11 | 17.41 | 17.05 | 17.20 | 17.20 | 13,700 |
| 07 Dec 2023 | 17.40 | 17.75 | 17.07 | 17.24 | 17.24 | 18,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.