Nasdaq · MYFW · stock
First Western Financial Inc (MYFW) stock price history
Every Nasdaq trading session of First Western Financial Inc from Jul 19, 2018 to Sep 28, 2026: 2,059 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MYFW adjusted close, 2018 to 2026
- $34.19
- All time high, 2026
- $34.36
- 52 week high, $21.96 low
- 2,059
- Daily sessions since 2018
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
MYFW key facts
- First Western Financial Inc (MYFW) closed at $30.52 on Sep 28, 2026 on Nasdaq.
- MYFW's all time high close is $34.19, set on Jul 16, 2026; its all time low close is $10.96 on Dec 24, 2018.
- MYFW's 52 week range is $21.96 to $34.36.
- MYFW returned +34.9% over the year to Sep 28, 2026 and +5.2% over five years.
- Since Jul 19, 2018 MYFW returned +55%, +5.5% a year compounded.
- MYFW's deepest drawdown was -60.8% from Feb 24, 2022 to Feb 26, 2024.
- DataCedar holds 2,059 daily sessions of MYFW history from Jul 19, 2018 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
MYFW price chart, 2018 to 2026
MYFW returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.7% |
| 3 months | -4.3% |
| 6 months | +24.6% |
| Year to date | +19.5% |
| 1 year | +34.9% |
| 3 years | +65.9% |
| 5 years | +5.2% |
| 10 years | n/a |
| Since Jul 19, 2018 | +54.9% |
| Compound annual growth, 8.2 years | +5.5% |
MYFW records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $34.19 on Jul 16, 2026
- All time low close
- $10.96 on Dec 24, 2018
- 52 week high
- $34.36 on Jul 17, 2026
- 52 week low
- $21.96 on Sep 30, 2025
- Deepest drawdown
- -60.8% from Feb 24, 2022 to Feb 26, 2024, recovered Jul 1, 2026
- Best single session
- +16.4% on Dec 13, 2023
- Worst single session
- -12.5% on Mar 31, 2021
- Volatility, 1 year annualised
- 26.5%
- Sessions closing higher, 1 year
- 51%
- Best calendar year
- 2021, +55%
- Worst calendar year
- 2023, -30%
MYFW price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Jul 19, 2018; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $26.93 | $34.36 | $23.19 | $30.52 | +13.8% | 7.9M | 185 |
| 2025 | $19.51 | $28.00 | $17.10 | $26.81 | +37.1% | 8.9M | 250 |
| 2024 | $20.08 | $22.32 | $12.84 | $19.55 | -1.4% | 6.3M | 252 |
| 2023 | $28.31 | $28.31 | $12.85 | $19.83 | -29.6% | 4.7M | 250 |
| 2022 | $29.85 | $34.20 | $24.07 | $28.15 | -7.3% | 6.7M | 251 |
| 2021 | $19.61 | $32.00 | $17.30 | $30.36 | +55.1% | 5.2M | 252 |
| 2020 | $17.19 | $20.00 | $10.75 | $19.57 | +18.8% | 4M | 253 |
| 2019 | $11.94 | $17.61 | $11.62 | $16.47 | +40.6% | 2M | 252 |
| 2018 | $20.75 | $20.95 | $10.91 | $11.71 | n/a | 2.9M | 114 |
MYFW monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $30.52 | -1.5% |
| August 2026 | $30.97 | -0.6% |
| July 2026 | $31.15 | -3.0% |
| June 2026 | $32.11 | +10.1% |
| May 2026 | $29.17 | +3.0% |
| April 2026 | $28.31 | +15.2% |
| March 2026 | $24.58 | -2.8% |
| February 2026 | $25.29 | +0.6% |
| January 2026 | $25.15 | -6.2% |
| December 2025 | $26.81 | +10.1% |
| November 2025 | $24.35 | +5.5% |
| October 2025 | $23.09 | +0.3% |
About the MYFW data
Daily bars. 2,059 sessions from Jul 19, 2018 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 19, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MYFW/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
- MYCM State Street My2033 Corporate Bond ETF
- MYCN State Street My2034 Corporate Bond ETF
- MYCO State Street My2035 Corporate Bond ETF
- MYCP State Street My2036 Corporate Bond ETF
- MYGN Myriad Genetics INC
- MYHA State Street My2027 High Yield Corporate Bond ETF
- MYHB State Street My2028 High Yield Corporate Bond ETF
- MYHC State Street My2029 High Yield Corporate Bond ETF
Common questions
MYFW share price history
