XNAS
Datos históricos de First Western Financial, Inc.
First Western Financial, Inc. · MYFW
$29.88
▲ +0.05 (+0.15%)
Última operación · 12/10/2026, 0:33:03 UTC
- Variación en el periodo
- +31.7%
- Máximo
- US$34.36
- 17 de julio de 2026
- Mínimo
- US$22.00
- 24 de octubre de 2025
- Volumen medio diario
- 0.04 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 30.02 | 30.19 | 29.58 | 29.83 | −0.90% | 35,535.009 |
| 8 oct 2026 | 29.78 | 30.26 | 29.66 | 30.10 | +0.60% | 27,889.97 |
| 7 oct 2026 | 29.87 | 30.21 | 29.76 | 29.92 | −0.89% | 26,956.75 |
| 6 oct 2026 | 30.11 | 30.24 | 29.91 | 30.19 | +0.60% | 15,221.75 |
| 5 oct 2026 | 30.33 | 30.72 | 29.71 | 30.01 | −0.27% | 22,774.321 |
| 2 oct 2026 | 30.01 | 30.26 | 29.82 | 30.09 | +1.18% | 27,241.197 |
| 1 oct 2026 | 29.82 | 30.23 | 29.36 | 29.74 | −0.83% | 41,572.202 |
| 30 sep 2026 | 30.28 | 30.34 | 29.81 | 29.99 | −0.56% | 33,914.031 |
| 29 sep 2026 | 30.46 | 30.67 | 29.93 | 30.16 | −1.18% | 33,420.031 |
| 28 sep 2026 | 30.64 | 30.72 | 30.31 | 30.52 | −0.03% | 27,473.267 |
| 25 sep 2026 | 30.39 | 31.00 | 30.39 | 30.53 | −0.16% | 21,447.451 |
| 24 sep 2026 | 30.50 | 30.94 | 30.32 | 30.58 | +0.99% | 39,019.26 |
| 23 sep 2026 | 30.59 | 30.59 | 30.10 | 30.28 | −2.04% | 35,432.031 |
| 22 sep 2026 | 31.00 | 31.08 | 30.33 | 30.91 | +0.26% | 43,196.031 |
| 21 sep 2026 | 30.67 | 30.83 | 30.36 | 30.83 | +0.69% | 39,825.031 |
| 18 sep 2026 | 30.31 | 30.98 | 30.22 | 30.62 | +0.07% | 77,262.476 |
| 17 sep 2026 | 30.49 | 30.67 | 30.25 | 30.60 | +0.89% | 55,795.031 |
| 16 sep 2026 | 30.79 | 30.90 | 29.99 | 30.33 | −1.37% | 35,695.042 |
| 15 sep 2026 | 30.77 | 31.06 | 30.39 | 30.75 | 0.00% | 38,877.031 |
| 14 sep 2026 | 31.03 | 31.31 | 30.72 | 30.75 | −0.77% | 64,266.999 |
| 11 sep 2026 | 31.35 | 31.35 | 30.74 | 30.99 | −0.03% | 62,749.031 |
| 10 sep 2026 | 33.19 | 33.19 | 30.75 | 31.00 | +0.85% | 71,729.031 |
| 9 sep 2026 | 30.68 | 30.81 | 30.40 | 30.74 | −0.58% | 87,645.631 |
| 8 sep 2026 | 31.37 | 31.49 | 30.86 | 30.92 | −1.40% | 41,565.715 |
| 4 sep 2026 | 31.18 | 31.92 | 31.18 | 31.36 | −0.22% | 47,676.778 |
| 3 sep 2026 | 31.28 | 31.57 | 31.05 | 31.43 | +1.32% | 29,965.448 |
| 2 sep 2026 | 30.71 | 31.12 | 30.57 | 31.02 | +1.94% | 59,362.348 |
| 1 sep 2026 | 30.89 | 30.96 | 30.34 | 30.43 | −1.74% | 23,545.142 |
| 31 ago 2026 | 30.85 | 31.02 | 30.52 | 30.97 | +0.78% | 55,156.84 |
| 28 ago 2026 | 30.63 | 30.88 | 30.43 | 30.73 | −0.42% | 17,719.048 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.