Skip to main content
logo
First Watch Restaurant Group, Inc. (FWRG)
NASDAQ: FWRG · Real-Time Price · USD
17.10
-0.30 (-1.72%)
At close: Feb 10, 2026, 4:00 PM EST
17.11
+0.01 (0.06%)
After-hours: Feb 10, 2026, 5:41 PM EST

FWRG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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