Skip to main content
logo
First Watch Restaurant Group, Inc. (FWRG)
NASDAQ: FWRG · Real-Time Price · USD
16.05
-0.06 (-0.37%)
At close: Jun 30, 2025, 4:00 PM
16.04
-0.01 (-0.06%)
After-hours: Jun 30, 2025, 4:05 PM EDT

FWRG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 30, 202516.2916.7716.0316.0416.04-0.43%1,161,249
Jun 27, 202516.5716.5715.6916.1116.11-2.13%1,553,003
Jun 26, 202515.2716.6314.9916.4616.469.37%1,662,981
Jun 25, 202515.5215.8514.8415.0515.05-3.03%828,532
Jun 24, 202515.8116.1215.5015.5215.52-0.39%599,117
Jun 23, 202515.7215.8815.0815.5815.58-1.58%817,200
Jun 20, 202515.5215.8515.2915.8315.833.33%1,214,695
Jun 18, 202515.1015.3915.0715.3215.321.06%571,496
Jun 17, 202515.4015.5515.1415.1615.16-2.51%423,240
Jun 16, 202515.2315.9615.2315.5515.553.53%866,479
Jun 13, 202515.4815.7614.9715.0215.02-5.12%586,201
Jun 12, 202515.7216.0415.6215.8315.83-0.38%362,368
Jun 11, 202516.1216.2515.7515.8915.89-0.13%566,793
Jun 10, 202515.9016.1215.7015.9115.91-0.38%539,523
Jun 9, 202515.1116.1215.1115.9715.976.97%760,405
Jun 6, 202515.0715.1714.4514.9314.930.07%839,000
Jun 5, 202515.5315.6114.9114.9214.92-4.11%1,272,820
Jun 4, 202515.0015.6314.6515.5615.561.37%5,540,635
Jun 3, 202515.3115.8915.1815.3515.350.13%640,201
Jun 2, 202515.3415.4014.7815.3315.33-0.71%560,688
May 30, 202515.5315.8815.4115.4415.44-1.03%584,855
May 29, 202516.0316.3015.4415.6015.60-1.33%445,228
May 28, 202516.3116.4215.7315.8115.81-2.71%464,521
May 27, 202515.9316.5615.9316.2516.253.04%563,961
May 23, 202515.5315.9215.4515.7715.77-0.88%431,230
May 22, 202515.8815.9315.3115.9115.912.32%572,114
May 21, 202516.1816.3215.4215.5515.55-5.07%771,685
May 20, 202516.6216.6616.2716.3816.38-1.97%515,077
May 19, 202517.2217.3116.5716.7116.71-3.13%593,361
May 16, 202517.0617.5016.8117.2517.251.17%529,095
May 15, 202517.5017.6716.6017.0517.05-1.79%755,545
May 14, 202516.8617.4416.5717.3617.362.24%669,724
May 13, 202516.9117.1016.2916.9816.981.37%702,835
May 12, 202516.5516.7715.8516.7516.756.21%926,314
May 9, 202516.0016.0615.5115.7715.77-1.38%1,021,409
May 8, 202516.1216.4715.7015.9915.99-1,090,741
May 7, 202515.1616.0514.8515.9915.994.31%2,381,081
May 6, 202515.1015.9512.9015.3315.33-17.62%5,589,282
May 5, 202518.5918.9318.2518.6118.610.11%690,931
May 2, 202518.6318.9618.3518.5918.591.64%1,060,251
May 1, 202517.8918.3317.5818.2918.293.57%1,000,615
Apr 30, 202518.0118.2517.6017.6617.66-3.76%1,668,089
Apr 29, 202518.9919.0317.9818.3518.35-3.06%1,215,855
Apr 28, 202519.4519.6918.0718.9318.93-2.42%1,328,215
Apr 25, 202519.3219.8219.0119.4019.400.15%927,345
Apr 24, 202519.9019.9618.8819.3719.37-3.15%1,205,157
Apr 23, 202520.4120.5519.7620.0020.000.60%971,328
Apr 22, 202519.8020.4319.6219.8819.88-1.05%1,226,921
Apr 21, 202519.4020.1219.2720.0920.092.55%912,978
Apr 17, 202518.7519.8418.4719.5919.594.59%912,917