Skip to main content
logo
First Watch Restaurant Group, Inc. (FWRG)
NASDAQ: FWRG · Real-Time Price · USD
17.93
-0.24 (-1.32%)
Dec 3, 2025, 4:00 PM EST - Market closed

FWRG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%422,507
Nov 26, 202517.8918.7517.8318.4518.453.07%1,180,878
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
Nov 5, 202517.5618.0717.0217.9417.941.93%1,736,211
Nov 4, 202517.5318.2416.6917.6017.6011.04%2,388,534
Nov 3, 202516.4016.4015.4415.8515.85-3.88%2,565,711
Oct 31, 202516.2816.5215.9416.4916.49-924,081
Oct 30, 202516.7516.9316.2616.4916.49-3.34%1,605,378
Oct 29, 202517.5917.6316.8917.0617.06-3.56%952,723
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