MYFW | FIRST WEST FINL | Historical Data

S&P 500$7,757.17
+0.58%
2m
DOW 30$52,856.09
+0.69%
2m
NASDAQ 100$29,822.52
+1.13%
2m
Russell 2000$276.48
+0.25%
2m
Russell 1000$422.30
+0.59%
2m
S&P 400$3,665.94
+0.40%
2m
S&P 600$1,675.64
+0.08%
2m

FIRST WEST FINL (MYFW)

NASDAQ

$29.93+$0.39 (+1.30%)

Price as of Oct 22, 2026 4:00 PM EDT

$288.5M
Market Cap
28.21%
1-Year Change
Banks - Regional
Industry

1 Month
-4.18%

Low Price$29.05

High Price$30.91
3 Months
-9.66%

Low Price$29.05

High Price$32.30
1 Year
+28.21%

Low Price$22.30

High Price$34.19

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/21/2026	29.97	29.97	29.35	29.54	-1.40%	41,258
10/20/2026	29.18	30.09	29.01	29.96	+3.13%	138,487
10/19/2026	29.99	29.99	29.04	29.05	-1.36%	71,264
10/16/2026	29.59	29.90	29.34	29.45	-0.03%	43,018
10/15/2026	29.26	29.68	29.06	29.46	+1.10%	69,581
10/14/2026	29.29	29.34	28.88	29.14	-1.89%	59,162
10/13/2026	30.00	30.00	29.33	29.70	-0.70%	41,123
10/12/2026	29.90	30.00	29.76	29.91	+0.27%	22,416
10/09/2026	30.02	30.19	29.58	29.83	-0.90%	35,535
10/08/2026	29.78	30.26	29.66	30.10	+0.60%	27,889
10/07/2026	29.87	30.21	29.76	29.92	-0.89%	26,956
10/06/2026	30.11	30.24	29.91	30.19	+0.60%	15,221
10/05/2026	30.33	30.72	29.71	30.01	-0.27%	22,774
10/02/2026	30.01	30.26	29.82	30.09	+1.18%	27,241
10/01/2026	29.82	30.23	29.36	29.74	-0.83%	41,572
09/30/2026	30.28	30.34	29.81	29.99	-0.56%	33,914
09/29/2026	30.46	30.67	29.93	30.16	-1.18%	33,420
09/28/2026	30.64	30.72	30.31	30.52	-0.03%	27,465
09/25/2026	30.39	31.00	30.39	30.53	-0.16%	21,447
09/24/2026	30.50	30.94	30.32	30.58	+0.99%	39,019
09/23/2026	30.59	30.59	30.10	30.28	-2.04%	35,440
09/22/2026	31.00	31.08	30.33	30.91	+0.26%	43,196
09/21/2026	30.67	30.83	30.36	30.83	+0.69%	39,825
09/18/2026	30.31	30.98	30.22	30.62	+0.07%	77,262
09/17/2026	30.49	30.67	30.25	30.60	+0.89%	55,795
09/16/2026	30.79	30.90	29.99	30.33	-1.37%	35,695
09/15/2026	30.77	31.06	30.39	30.75	0.00%	38,877
09/14/2026	31.03	31.31	30.72	30.75	-0.77%	64,266
09/11/2026	31.35	31.35	30.74	30.99	-0.03%	62,749
09/10/2026	33.19	33.19	30.75	31.00	+0.85%	71,729
09/09/2026	30.68	30.81	30.40	30.74	-0.58%	87,645
09/08/2026	31.37	31.49	30.86	30.92	-1.40%	41,565
09/04/2026	31.18	31.92	31.18	31.36	-0.22%	47,676
09/03/2026	31.28	31.57	31.05	31.43	+1.32%	29,965
09/02/2026	30.71	31.12	30.57	31.02	+1.94%	59,362
09/01/2026	30.89	30.96	30.34	30.43	-1.74%	23,545
08/31/2026	30.85	31.02	30.52	30.97	+0.78%	55,156
08/28/2026	30.63	30.88	30.43	30.73	-0.42%	17,719
08/27/2026	30.47	30.99	30.15	30.86	+0.39%	29,967
08/26/2026	31.13	31.13	30.33	30.74	-1.03%	31,275
08/25/2026	31.03	31.06	30.49	31.06	+0.81%	26,458
08/24/2026	30.85	31.36	30.50	30.81	-0.61%	41,393
08/21/2026	31.19	31.19	30.55	31.00	+0.03%	41,152
08/20/2026	31.32	31.32	30.87	30.99	-0.99%	36,015
08/19/2026	32.38	32.38	31.25	31.30	-2.70%	41,901
08/18/2026	31.78	32.20	31.61	32.17	+1.74%	52,013
08/17/2026	31.21	31.78	31.11	31.62	-0.28%	106,879
08/14/2026	31.65	32.03	31.47	31.71	+0.35%	34,875
08/13/2026	31.75	31.75	31.25	31.60	+0.16%	55,299
08/12/2026	31.46	31.71	31.13	31.55	+0.99%	54,660
08/11/2026	30.49	31.62	30.49	31.24	0.00%	60,140
08/10/2026	31.34	31.49	30.52	31.24	-0.32%	40,060
08/07/2026	31.82	31.87	31.15	31.34	-1.07%	24,199
08/06/2026	32.45	32.48	31.60	31.68	-1.83%	62,180
08/05/2026	32.42	32.80	31.92	32.27	-0.09%	54,298
08/04/2026	31.90	32.39	31.60	32.30	+1.06%	52,610
08/03/2026	31.47	32.15	31.27	31.96	+2.60%	84,685
07/31/2026	31.59	31.64	30.10	31.15	-1.98%	61,268
07/30/2026	31.26	32.50	31.07	31.78	+1.31%	38,842
07/29/2026	31.24	31.94	30.86	31.37	-0.51%	52,714
07/28/2026	30.73	31.67	30.73	31.53	+2.47%	66,074
07/27/2026	31.96	32.18	29.61	30.77	-3.75%	130,923
07/24/2026	31.66	32.26	30.12	31.97	-0.75%	84,856
07/23/2026	31.93	32.26	31.49	32.21	-0.59%	45,181
07/23/2026	$0.57 Earnings
07/22/2026	32.65	32.65	31.99	32.40	-0.92%	56,623
07/21/2026	32.91	33.13	32.36	32.70	-1.09%	38,085
07/20/2026	33.01	33.60	32.83	33.06	-0.27%	34,467
07/17/2026	33.85	34.36	33.09	33.15	-3.04%	40,120
07/16/2026	33.20	34.23	33.18	34.19	+2.77%	103,553
07/15/2026	32.98	33.72	32.87	33.27	+1.03%	103,606
07/14/2026	33.35	33.78	32.79	32.93	-1.41%	56,367
07/13/2026	32.42	33.73	32.42	33.40	+1.89%	91,979
07/10/2026	32.89	33.42	32.59	32.78	-0.36%	37,878
07/09/2026	32.53	33.00	32.34	32.90	+1.36%	88,027
07/08/2026	32.85	32.92	32.30	32.46	-1.25%	69,301
07/07/2026	33.23	33.23	32.60	32.87	-0.42%	46,152
07/06/2026	32.99	33.25	32.63	33.01	+0.06%	67,240
07/02/2026	33.52	33.69	32.46	32.99	-1.38%	41,605
07/01/2026	32.28	33.58	32.28	33.45	+4.17%	285,332
06/30/2026	32.24	32.45	31.89	32.11	-0.22%	55,334
06/29/2026	31.99	32.30	31.49	32.18	+0.88%	91,728
06/26/2026	31.57	32.32	31.09	31.90	+1.62%	335,281
06/25/2026	30.85	31.58	30.80	31.39	+2.38%	90,487
06/24/2026	30.98	31.19	30.51	30.66	-1.06%	48,435
06/23/2026	30.51	31.04	30.21	30.99	+1.91%	41,679
06/22/2026	30.55	30.98	30.23	30.41	-0.46%	37,801
06/18/2026	30.56	30.79	30.00	30.55	+1.06%	64,480
06/17/2026	29.68	30.63	29.61	30.23	+2.02%	108,730
06/16/2026	29.97	30.59	29.21	29.63	-1.00%	81,192
06/15/2026	30.78	31.24	29.72	29.93	-1.97%	42,760
06/12/2026	29.85	31.15	29.85	30.53	+2.28%	95,166
06/11/2026	29.43	29.91	29.30	29.85	+1.88%	39,768
06/10/2026	29.40	29.41	28.55	29.30	-0.34%	101,403
06/09/2026	29.50	29.80	29.12	29.40	-0.14%	45,404
06/08/2026	29.44	29.60	28.91	29.44	+0.89%	30,346
06/05/2026	28.84	29.94	28.84	29.18	+1.18%	83,424
06/04/2026	28.65	29.15	28.33	28.84	+2.20%	22,345
06/03/2026	28.34	28.60	28.00	28.22	-2.89%	29,413
06/02/2026	28.64	29.10	27.84	29.06	+0.80%	20,427