First Watch Restaurant Group, Inc. (FWRG)
NASDAQ: FWRG · Real-Time Price · USD
15.99
0.00 (0.00%)
May 8, 2025, 4:00 PM - Market closed
FWRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 16.12 | 16.47 | 15.70 | 15.99 | 15.99 | - | 1,090,741 |
| May 7, 2025 | 15.16 | 16.05 | 14.85 | 15.99 | 15.99 | 4.31% | 2,381,081 |
| May 6, 2025 | 15.10 | 15.95 | 12.90 | 15.33 | 15.33 | -17.62% | 5,589,282 |
| May 5, 2025 | 18.59 | 18.93 | 18.25 | 18.61 | 18.61 | 0.11% | 690,931 |
| May 2, 2025 | 18.63 | 18.96 | 18.35 | 18.59 | 18.59 | 1.64% | 1,060,251 |
| May 1, 2025 | 17.89 | 18.33 | 17.58 | 18.29 | 18.29 | 3.57% | 1,000,615 |
| Apr 30, 2025 | 18.01 | 18.25 | 17.60 | 17.66 | 17.66 | -3.76% | 1,668,089 |
| Apr 29, 2025 | 18.99 | 19.03 | 17.98 | 18.35 | 18.35 | -3.06% | 1,215,855 |
| Apr 28, 2025 | 19.45 | 19.69 | 18.07 | 18.93 | 18.93 | -2.42% | 1,328,215 |
| Apr 25, 2025 | 19.32 | 19.82 | 19.01 | 19.40 | 19.40 | 0.15% | 927,345 |
| Apr 24, 2025 | 19.90 | 19.96 | 18.88 | 19.37 | 19.37 | -3.15% | 1,205,157 |
| Apr 23, 2025 | 20.41 | 20.55 | 19.76 | 20.00 | 20.00 | 0.60% | 971,328 |
| Apr 22, 2025 | 19.80 | 20.43 | 19.62 | 19.88 | 19.88 | -1.05% | 1,226,921 |
| Apr 21, 2025 | 19.40 | 20.12 | 19.27 | 20.09 | 20.09 | 2.55% | 912,978 |
| Apr 17, 2025 | 18.75 | 19.84 | 18.47 | 19.59 | 19.59 | 4.59% | 912,917 |
| Apr 16, 2025 | 18.43 | 18.94 | 18.25 | 18.73 | 18.73 | 1.41% | 1,010,918 |
| Apr 15, 2025 | 17.59 | 18.57 | 17.45 | 18.47 | 18.47 | 4.11% | 745,810 |
| Apr 14, 2025 | 17.93 | 18.10 | 17.35 | 17.74 | 17.74 | 1.14% | 611,006 |
| Apr 11, 2025 | 17.43 | 18.03 | 16.70 | 17.54 | 17.54 | 0.52% | 558,258 |
| Apr 10, 2025 | 16.98 | 17.67 | 16.69 | 17.45 | 17.45 | -0.63% | 614,531 |
| Apr 9, 2025 | 15.29 | 17.62 | 15.04 | 17.56 | 17.56 | 15.07% | 875,850 |
| Apr 8, 2025 | 17.10 | 17.10 | 15.03 | 15.26 | 15.26 | -5.45% | 542,644 |
| Apr 7, 2025 | 15.93 | 17.31 | 15.50 | 16.14 | 16.14 | -1.16% | 901,586 |
| Apr 4, 2025 | 16.36 | 16.78 | 15.69 | 16.33 | 16.33 | -4.95% | 843,419 |
| Apr 3, 2025 | 17.34 | 17.91 | 16.97 | 17.18 | 17.18 | -6.73% | 618,292 |
| Apr 2, 2025 | 17.53 | 18.49 | 17.53 | 18.42 | 18.42 | 2.85% | 591,361 |
| Apr 1, 2025 | 17.50 | 18.22 | 17.43 | 17.91 | 17.91 | 7.57% | 592,634 |
| Mar 31, 2025 | 16.62 | 17.20 | 16.50 | 16.65 | 16.65 | -1.25% | 621,527 |
| Mar 28, 2025 | 17.34 | 17.34 | 16.49 | 16.86 | 16.86 | -2.94% | 459,390 |
| Mar 27, 2025 | 17.52 | 17.97 | 17.35 | 17.37 | 17.37 | -1.14% | 454,064 |
| Mar 26, 2025 | 17.30 | 17.61 | 17.15 | 17.57 | 17.57 | 1.62% | 476,028 |
| Mar 25, 2025 | 17.50 | 17.67 | 17.09 | 17.29 | 17.29 | -0.97% | 592,974 |
| Mar 24, 2025 | 16.69 | 17.50 | 16.67 | 17.46 | 17.46 | 6.85% | 754,667 |
| Mar 21, 2025 | 16.58 | 16.72 | 16.32 | 16.34 | 16.34 | -3.03% | 1,850,940 |
| Mar 20, 2025 | 16.26 | 16.87 | 16.17 | 16.85 | 16.85 | 2.43% | 720,567 |
| Mar 19, 2025 | 16.56 | 16.73 | 16.35 | 16.45 | 16.45 | -1.26% | 960,587 |
| Mar 18, 2025 | 16.14 | 16.67 | 15.94 | 16.66 | 16.66 | 2.65% | 775,037 |
| Mar 17, 2025 | 16.48 | 17.20 | 16.20 | 16.23 | 16.23 | -1.58% | 734,914 |
| Mar 14, 2025 | 16.58 | 16.85 | 16.01 | 16.49 | 16.49 | 0.43% | 789,703 |
| Mar 13, 2025 | 17.11 | 17.11 | 15.45 | 16.42 | 16.42 | -3.64% | 1,053,742 |
| Mar 12, 2025 | 16.81 | 18.10 | 16.81 | 17.04 | 17.04 | 1.25% | 1,026,555 |
| Mar 11, 2025 | 17.96 | 18.40 | 16.33 | 16.83 | 16.83 | -7.02% | 1,027,478 |
| Mar 10, 2025 | 18.50 | 19.08 | 18.09 | 18.10 | 18.10 | -4.74% | 1,028,801 |
| Mar 7, 2025 | 18.67 | 19.01 | 17.84 | 19.00 | 19.00 | 1.55% | 769,983 |
| Mar 6, 2025 | 18.77 | 19.04 | 18.34 | 18.71 | 18.71 | -2.60% | 538,347 |
| Mar 5, 2025 | 19.75 | 19.80 | 18.99 | 19.21 | 19.21 | -1.69% | 538,666 |
| Mar 4, 2025 | 19.41 | 19.89 | 18.81 | 19.54 | 19.54 | -1.56% | 746,577 |
| Mar 3, 2025 | 21.63 | 21.99 | 19.69 | 19.85 | 19.85 | -6.89% | 860,835 |
| Feb 28, 2025 | 20.85 | 21.67 | 20.73 | 21.32 | 21.32 | 1.43% | 983,987 |
| Feb 27, 2025 | 21.27 | 21.90 | 20.60 | 21.02 | 21.02 | -0.76% | 700,151 |