Skip to main content
logo
First Watch Restaurant Group, Inc. (FWRG)
NASDAQ: FWRG · Real-Time Price · USD
12.40
-0.06 (-0.48%)
At close: Mar 3, 2026, 4:00 PM EST
12.12
-0.28 (-2.26%)
After-hours: Mar 3, 2026, 5:18 PM EST

FWRG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202612.0712.4512.0712.45--0.08%1,778,538
Mar 2, 202612.1012.6311.9312.4612.46-2,503,892
Feb 27, 202612.8313.0512.4012.4612.46-5.25%2,478,419
Feb 26, 202612.7813.3512.5613.1513.154.99%2,186,306
Feb 25, 202612.4213.0812.1712.5312.531.66%5,707,371
Feb 24, 202613.6414.4812.1712.3212.32-20.52%10,240,624
Feb 23, 202615.8115.8915.3015.5015.50-2.64%1,594,353
Feb 20, 202615.6415.9315.4115.9215.921.86%1,058,488
Feb 19, 202615.8915.8915.4415.6315.63-2.07%794,131
Feb 18, 202615.7416.3915.6715.9615.961.40%715,841
Feb 17, 202615.6615.8915.3715.7415.742.41%829,142
Feb 13, 202615.6315.9215.2215.3715.37-2.16%1,367,704
Feb 12, 202616.8217.0715.5215.7115.71-5.25%1,087,872
Feb 11, 202617.0817.1916.4716.5816.58-3.04%1,126,352
Feb 10, 202617.5417.7017.0717.1017.10-1.72%858,239
Feb 9, 202617.6317.7017.1117.4017.40-0.80%1,328,936
Feb 6, 202617.0017.7017.0017.5417.543.30%2,020,191
Feb 5, 202617.2217.4416.8416.9816.98-1.51%1,427,156
Feb 4, 202617.0517.3316.7517.2417.242.31%1,755,850
Feb 3, 202616.0917.0216.0816.8516.854.53%3,218,904
Feb 2, 202615.9916.3715.8416.1216.120.81%1,191,698
Jan 30, 202616.1116.1415.5615.9915.99-1.05%1,170,403
Jan 29, 202616.1416.3515.8816.1616.16-0.19%1,185,082
Jan 28, 202616.2416.9416.0516.1916.191.00%1,022,586
Jan 27, 202616.0816.1715.8016.0316.03-0.80%710,809
Jan 26, 202616.5116.5115.9716.1616.16-2.12%589,415
Jan 23, 202616.9217.0616.5016.5116.51-2.65%916,198
Jan 22, 202616.7117.1416.7116.9616.961.50%1,145,265
Jan 21, 202616.5616.7616.0916.7116.712.52%1,111,898
Jan 20, 202616.4116.8116.1916.3016.30-2.40%1,312,366
Jan 16, 202616.6616.8116.4316.7016.70-0.12%1,758,615
Jan 15, 202616.6316.8516.3916.7216.720.91%1,049,272
Jan 14, 202616.1416.6216.1416.5716.571.91%1,324,379
Jan 13, 202616.4316.7216.2016.2616.26-1.28%1,241,115
Jan 12, 202615.5616.4915.2416.4716.475.78%2,937,501
Jan 9, 202615.4615.7415.1815.5715.570.91%1,482,155
Jan 8, 202615.1315.7215.0015.4315.431.18%1,582,193
Jan 7, 202615.5915.9115.1915.2515.25-4.09%1,290,413
Jan 6, 202616.0716.5715.8715.9015.90-1.06%2,034,858
Jan 5, 202615.3216.2915.3216.0716.074.55%1,711,781
Jan 2, 202615.0815.5215.0215.3715.371.92%867,522
Dec 31, 202515.0515.2714.9615.0815.080.20%767,393
Dec 30, 202515.4415.4514.8215.0515.05-2.46%1,128,122
Dec 29, 202515.9015.9015.1915.4315.43-3.02%1,287,382
Dec 26, 202515.7315.9515.6515.9115.910.76%517,694
Dec 24, 202515.5715.8515.5015.7915.791.35%379,036
Dec 23, 202515.8515.8515.5215.5815.58-2.07%861,063
Dec 22, 202516.1616.2815.7715.9115.91-1.85%873,040
Dec 19, 202517.0017.0016.1716.2116.21-5.76%2,454,935
Dec 18, 202516.7217.4116.5617.2017.204.31%847,713