Skip to main content
logo
First Watch Restaurant Group, Inc. (FWRG)
NASDAQ: FWRG · Real-Time Price · USD
16.30
-0.40 (-2.40%)
Jan 20, 2026, 4:00 PM EST - Market closed

FWRG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 20, 202616.4116.8116.1916.3016.30-2.40%1,312,361
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
Dec 17, 202516.3016.9416.1116.4916.490.73%781,470
Dec 16, 202516.6316.7615.9416.3716.37-1.15%1,124,358
Dec 15, 202516.3916.9016.1016.5616.561.22%1,267,490
Dec 12, 202516.7117.2216.3416.3616.36-1.92%1,111,634
Dec 11, 202516.4017.0816.3416.6816.682.33%1,086,347
Dec 10, 202516.4216.7516.2516.3016.30-1.81%1,046,938
Dec 9, 202517.0017.4216.4616.6016.60-2.30%1,315,577
Dec 8, 202517.7017.7216.6816.9916.99-4.01%1,551,320
Dec 5, 202518.1518.1517.6417.7017.70-2.16%999,688
Dec 4, 202517.9418.1917.7418.0918.090.89%986,167
Dec 3, 202518.2218.6717.8317.9317.93-1.32%1,269,045
Dec 2, 202518.3418.3517.8118.1718.17-0.11%1,299,632
Dec 1, 202518.0518.7718.0518.1918.19-1.99%922,123
Nov 28, 202518.4618.6018.1118.5618.560.60%422,660
Nov 26, 202517.8918.7517.8318.4518.453.07%1,186,553
Nov 25, 202517.0718.3017.0717.9017.906.29%1,917,332
Nov 24, 202516.6317.2716.3416.8416.841.63%1,721,000
Nov 21, 202515.2416.7015.2416.5716.578.73%1,329,861
Nov 20, 202515.7916.1415.2115.2415.24-2.62%1,009,753
Nov 19, 202516.2016.5615.6015.6515.65-4.05%1,087,553
Nov 18, 202516.2316.6516.1216.3116.31-1.15%797,038
Nov 17, 202516.9917.1016.3916.5016.50-2.77%676,421
Nov 14, 202516.6217.2316.5116.9716.971.07%884,727
Nov 13, 202516.9317.4916.6216.7916.79-1.18%925,149
Nov 12, 202517.5517.7316.8016.9916.99-2.36%1,435,353
Nov 11, 202517.6717.8617.0917.4017.40-1.58%1,112,343
Nov 10, 202517.3017.7316.8217.6817.682.85%1,250,152
Nov 7, 202517.2917.5217.0417.1917.19-0.29%1,070,229
Nov 6, 202517.9618.6517.0317.2417.24-3.90%3,372,731