First Watch Restaurant Group, Inc. (FWRG)
NASDAQ: FWRG · Real-Time Price · USD
17.69
-0.34 (-1.89%)
Oct 28, 2025, 4:00 PM EDT - Market closed

FWRG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202517.8717.9717.4917.6917.69-1.89%873,558
Oct 27, 202518.4318.5717.9218.0318.03-1.42%1,018,184
Oct 24, 202518.4218.4217.9118.2918.291.61%743,342
Oct 23, 202518.4118.8017.9818.0018.00-3.54%746,990
Oct 22, 202518.4718.8218.4718.6618.661.47%713,979
Oct 21, 202518.1018.4717.9518.3918.391.66%547,798
Oct 20, 202517.7418.2916.7218.0918.090.95%1,046,613
Oct 17, 202517.4017.9617.4017.9217.921.88%742,506
Oct 16, 202517.8417.9517.0317.5917.59-1.12%682,039
Oct 15, 202517.6518.2917.6517.7917.791.54%1,365,316
Oct 14, 202516.0017.5515.9617.5217.527.82%1,325,961
Oct 13, 202515.4916.2515.4916.2516.257.40%1,067,484
Oct 10, 202515.9216.1015.0815.1315.13-4.42%1,275,930
Oct 9, 202515.4516.0615.4215.8315.832.13%838,727
Oct 8, 202515.9816.1415.4815.5015.50-2.64%984,558
Oct 7, 202515.7715.9315.3815.9215.920.51%1,751,329
Oct 6, 202516.3216.3815.6815.8415.84-2.58%1,290,472
Oct 3, 202516.0316.3615.8216.2616.262.14%2,321,532
Oct 2, 202515.6415.9515.6015.9215.921.27%994,060
Oct 1, 202515.5415.8915.2215.7215.720.51%1,412,072
Sep 30, 202515.7515.8315.4215.6415.64-1.51%943,388
Sep 29, 202516.1216.2215.6215.8815.88-0.75%1,256,779
Sep 26, 202515.6616.1815.6416.0016.002.11%1,467,154
Sep 25, 202515.6115.7815.2015.6715.67-0.44%1,329,844
Sep 24, 202515.7416.0315.6115.7415.740.38%948,773
Sep 23, 202515.7915.9615.6015.6815.68-0.25%1,222,165
Sep 22, 202515.8015.8815.4715.7215.72-1.38%864,334
Sep 19, 202516.6216.9815.9015.9415.94-3.69%1,883,851
Sep 18, 202516.5016.6916.3116.5516.550.12%698,479
Sep 17, 202516.7117.0716.4216.5316.53-0.72%679,835
Sep 16, 202517.1717.1916.6116.6516.65-3.20%622,734
Sep 15, 202517.0217.3116.8617.2017.201.06%925,841
Sep 12, 202517.4617.6916.8717.0217.02-3.90%1,307,560
Sep 11, 202517.6517.8317.3417.7117.710.17%1,129,050
Sep 10, 202517.4017.7217.0617.6817.681.32%1,801,662
Sep 9, 202517.7917.9116.9817.4517.45-4.44%3,535,343
Sep 8, 202518.5818.7617.8718.2618.26-1.78%1,146,786
Sep 5, 202518.6619.0218.4418.5918.59-0.38%983,163
Sep 4, 202518.3118.6818.2818.6618.661.58%625,212
Sep 3, 202518.5418.7818.2718.3718.37-1.97%1,430,742
Sep 2, 202518.6819.0818.5218.7418.74-0.53%677,558
Aug 29, 202518.9719.1518.7218.8418.840.05%507,086
Aug 28, 202518.9519.1518.3818.8318.83-0.03%769,147
Aug 27, 202519.2419.3918.7718.8418.84-1.75%585,757
Aug 26, 202519.1119.2918.9819.1719.170.42%744,265
Aug 25, 202518.5819.5318.3619.0919.092.47%806,018
Aug 22, 202517.7118.8717.6918.6318.635.85%2,466,637
Aug 21, 202517.3717.6316.9917.6017.600.98%602,942
Aug 20, 202517.2917.6017.1417.4317.430.87%794,662
Aug 19, 202517.3617.5817.0817.2817.280.17%668,838