First Watch Restaurant Group, Inc. (FWRG)
NASDAQ: FWRG · Real-Time Price · USD
19.02
-0.83 (-4.18%)
Mar 4, 2025, 12:11 PM EST - Market open
FWRG Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Mar 3, 2025 | 21.63 | 21.99 | 19.69 | 19.85 | 19.85 | -6.89% | 860,835 |
Feb 28, 2025 | 20.85 | 21.67 | 20.73 | 21.32 | 21.32 | 1.43% | 983,987 |
Feb 27, 2025 | 21.27 | 21.90 | 20.60 | 21.02 | 21.02 | -0.76% | 700,151 |
Feb 26, 2025 | 20.68 | 21.24 | 20.56 | 21.18 | 21.18 | 2.62% | 516,453 |
Feb 25, 2025 | 20.58 | 20.76 | 20.11 | 20.64 | 20.64 | -0.15% | 493,852 |
Feb 24, 2025 | 20.51 | 21.05 | 20.25 | 20.67 | 20.67 | 1.97% | 551,006 |
Feb 21, 2025 | 20.88 | 20.97 | 19.79 | 20.27 | 20.27 | -1.98% | 940,920 |
Feb 20, 2025 | 21.19 | 21.31 | 20.46 | 20.68 | 20.68 | -3.54% | 856,758 |
Feb 19, 2025 | 21.83 | 21.88 | 21.22 | 21.44 | 21.44 | -3.55% | 427,221 |
Feb 18, 2025 | 20.80 | 22.71 | 20.74 | 22.23 | 22.23 | 7.86% | 836,585 |
Feb 14, 2025 | 20.73 | 21.08 | 20.04 | 20.61 | 20.61 | 0.54% | 390,975 |
Feb 13, 2025 | 19.82 | 20.76 | 19.64 | 20.50 | 20.50 | 5.13% | 447,204 |
Feb 12, 2025 | 20.08 | 20.33 | 19.46 | 19.50 | 19.50 | -4.79% | 383,378 |
Feb 11, 2025 | 20.72 | 21.31 | 20.41 | 20.48 | 20.48 | -2.24% | 488,010 |
Feb 10, 2025 | 21.11 | 21.31 | 20.73 | 20.95 | 20.95 | -0.24% | 235,630 |
Feb 7, 2025 | 21.36 | 21.81 | 20.71 | 21.00 | 21.00 | -1.82% | 483,719 |
Feb 6, 2025 | 21.48 | 21.48 | 21.12 | 21.39 | 21.39 | -0.09% | 458,959 |
Feb 5, 2025 | 21.35 | 21.64 | 20.83 | 21.41 | 21.41 | 0.47% | 344,626 |
Feb 4, 2025 | 20.67 | 21.38 | 20.67 | 21.31 | 21.31 | 1.72% | 385,019 |
Feb 3, 2025 | 20.26 | 21.20 | 19.88 | 20.95 | 20.95 | -0.14% | 361,121 |
Jan 31, 2025 | 21.16 | 21.60 | 20.94 | 20.98 | 20.98 | -1.08% | 402,605 |
Jan 30, 2025 | 21.61 | 21.80 | 21.10 | 21.21 | 21.21 | -0.61% | 448,172 |
Jan 29, 2025 | 21.33 | 21.90 | 21.24 | 21.34 | 21.34 | 0.52% | 585,000 |
Jan 28, 2025 | 20.69 | 21.55 | 20.50 | 21.23 | 21.23 | 2.91% | 520,805 |
Jan 27, 2025 | 18.98 | 20.84 | 18.78 | 20.63 | 20.63 | 7.73% | 636,219 |
Jan 24, 2025 | 19.34 | 19.52 | 18.96 | 19.15 | 19.15 | -0.88% | 646,914 |
Jan 23, 2025 | 18.84 | 19.45 | 18.71 | 19.32 | 19.32 | 1.95% | 414,592 |
Jan 22, 2025 | 18.89 | 19.39 | 18.84 | 18.95 | 18.95 | 0.16% | 482,105 |
Jan 21, 2025 | 17.97 | 19.13 | 17.97 | 18.92 | 18.92 | 6.41% | 424,284 |
Jan 17, 2025 | 18.57 | 18.59 | 17.53 | 17.78 | 17.78 | -3.05% | 563,908 |
Jan 16, 2025 | 18.52 | 18.75 | 17.91 | 18.34 | 18.34 | -1.24% | 513,790 |
Jan 15, 2025 | 19.76 | 20.06 | 18.55 | 18.57 | 18.57 | -3.73% | 621,301 |
Jan 14, 2025 | 19.07 | 19.44 | 19.00 | 19.29 | 19.29 | 2.93% | 461,636 |
Jan 13, 2025 | 18.99 | 18.99 | 18.26 | 18.74 | 18.74 | -1.99% | 376,699 |
Jan 10, 2025 | 19.03 | 19.28 | 18.81 | 19.12 | 19.12 | -1.34% | 604,847 |
Jan 8, 2025 | 19.55 | 19.55 | 18.88 | 19.38 | 19.38 | -1.67% | 331,058 |
Jan 7, 2025 | 19.59 | 20.06 | 19.49 | 19.71 | 19.71 | 1.23% | 466,549 |
Jan 6, 2025 | 19.93 | 20.22 | 19.45 | 19.47 | 19.47 | -1.77% | 442,993 |
Jan 3, 2025 | 18.82 | 19.82 | 18.47 | 19.82 | 19.82 | 5.48% | 393,762 |
Jan 2, 2025 | 18.93 | 19.31 | 18.64 | 18.79 | 18.79 | 0.97% | 523,386 |
Dec 31, 2024 | 18.65 | 19.12 | 18.57 | 18.61 | 18.61 | 0.43% | 458,998 |
Dec 30, 2024 | 18.50 | 18.65 | 18.17 | 18.53 | 18.53 | -0.91% | 361,157 |
Dec 27, 2024 | 18.90 | 19.08 | 18.57 | 18.70 | 18.70 | -1.73% | 364,434 |
Dec 26, 2024 | 19.13 | 19.41 | 18.80 | 19.03 | 19.03 | -1.30% | 421,701 |
Dec 24, 2024 | 18.91 | 19.29 | 18.64 | 19.28 | 19.28 | 2.12% | 241,213 |
Dec 23, 2024 | 18.66 | 18.95 | 18.03 | 18.88 | 18.88 | 1.45% | 731,861 |
Dec 20, 2024 | 17.99 | 18.82 | 17.99 | 18.61 | 18.61 | 1.97% | 736,095 |
Dec 19, 2024 | 18.77 | 19.42 | 18.24 | 18.25 | 18.25 | -1.51% | 487,671 |
Dec 18, 2024 | 19.49 | 19.77 | 18.37 | 18.53 | 18.53 | -5.17% | 574,856 |
Dec 17, 2024 | 19.71 | 20.06 | 19.42 | 19.54 | 19.54 | -1.46% | 443,985 |
Dec 16, 2024 | 19.45 | 20.18 | 19.41 | 19.83 | 19.83 | 1.74% | 496,206 |
Dec 13, 2024 | 19.42 | 19.75 | 19.32 | 19.49 | 19.49 | 0.21% | 353,265 |
Dec 12, 2024 | 19.65 | 19.95 | 18.90 | 19.45 | 19.45 | -1.67% | 298,837 |
Dec 11, 2024 | 19.90 | 20.12 | 18.96 | 19.78 | 19.78 | 0.76% | 910,728 |
Dec 10, 2024 | 19.12 | 19.78 | 18.77 | 19.63 | 19.63 | 3.48% | 596,561 |
Dec 9, 2024 | 19.28 | 19.42 | 18.61 | 18.97 | 18.97 | -1.86% | 602,985 |
Dec 6, 2024 | 19.86 | 20.24 | 19.26 | 19.33 | 19.33 | -1.53% | 1,057,084 |
Dec 5, 2024 | 18.92 | 19.64 | 18.92 | 19.63 | 19.63 | 3.26% | 1,790,898 |
Dec 4, 2024 | 18.53 | 19.11 | 18.46 | 19.01 | 19.01 | 1.98% | 1,128,467 |
Dec 3, 2024 | 18.81 | 18.86 | 18.18 | 18.64 | 18.64 | -1.17% | 441,919 |
Dec 2, 2024 | 19.10 | 19.21 | 18.77 | 18.86 | 18.86 | -1.20% | 866,073 |
Nov 29, 2024 | 19.00 | 19.21 | 18.78 | 19.09 | 19.09 | 1.06% | 296,556 |
Nov 27, 2024 | 18.75 | 18.93 | 18.53 | 18.89 | 18.89 | 2.22% | 539,209 |
Nov 26, 2024 | 18.56 | 18.57 | 18.20 | 18.48 | 18.48 | -0.96% | 675,022 |
Nov 25, 2024 | 18.55 | 18.94 | 18.47 | 18.66 | 18.66 | 2.30% | 793,639 |
Nov 22, 2024 | 17.73 | 18.28 | 17.71 | 18.24 | 18.24 | 2.76% | 938,429 |
Nov 21, 2024 | 17.40 | 17.92 | 17.23 | 17.75 | 17.75 | 1.66% | 687,339 |
Nov 20, 2024 | 17.01 | 17.48 | 16.82 | 17.46 | 17.46 | 1.69% | 1,277,768 |
Nov 19, 2024 | 17.33 | 17.58 | 17.14 | 17.17 | 17.17 | -2.28% | 1,264,824 |
Nov 18, 2024 | 18.07 | 18.37 | 17.25 | 17.57 | 17.57 | -3.57% | 1,069,322 |
Nov 15, 2024 | 19.05 | 19.05 | 18.13 | 18.22 | 18.22 | -3.75% | 1,026,931 |
Nov 14, 2024 | 19.21 | 19.54 | 18.89 | 18.93 | 18.93 | -2.47% | 779,919 |
Nov 13, 2024 | 19.87 | 19.98 | 19.30 | 19.41 | 19.41 | -0.72% | 1,732,565 |
Nov 12, 2024 | 19.75 | 20.10 | 19.20 | 19.55 | 19.55 | -8.73% | 5,206,973 |
Nov 11, 2024 | 21.22 | 21.50 | 20.71 | 21.42 | 21.42 | 1.66% | 612,643 |
Nov 8, 2024 | 20.84 | 21.09 | 19.87 | 21.07 | 21.07 | 1.15% | 927,416 |
Nov 7, 2024 | 18.77 | 22.01 | 18.50 | 20.83 | 20.83 | 14.14% | 1,670,577 |
Nov 6, 2024 | 18.44 | 19.00 | 18.06 | 18.25 | 18.25 | 4.35% | 992,638 |
Nov 5, 2024 | 17.19 | 17.77 | 16.89 | 17.49 | 17.49 | 1.63% | 451,644 |
Nov 4, 2024 | 17.21 | 17.34 | 16.82 | 17.21 | 17.21 | 0.23% | 522,199 |
Nov 1, 2024 | 17.08 | 17.40 | 17.08 | 17.17 | 17.17 | 1.03% | 316,816 |
Oct 31, 2024 | 16.89 | 17.25 | 16.89 | 17.00 | 17.00 | 0.98% | 364,433 |
Oct 30, 2024 | 17.20 | 17.39 | 16.68 | 16.83 | 16.83 | -2.43% | 362,316 |
Oct 29, 2024 | 17.48 | 17.72 | 17.20 | 17.25 | 17.25 | -1.93% | 407,521 |
Oct 28, 2024 | 17.17 | 17.65 | 17.17 | 17.59 | 17.59 | 3.84% | 684,627 |
Oct 25, 2024 | 16.60 | 17.10 | 16.60 | 16.94 | 16.94 | 2.48% | 449,834 |
Oct 24, 2024 | 17.05 | 17.17 | 16.14 | 16.53 | 16.53 | -1.90% | 598,997 |
Oct 23, 2024 | 16.84 | 17.08 | 16.76 | 16.85 | 16.85 | -0.82% | 415,747 |
Oct 22, 2024 | 17.14 | 17.36 | 16.79 | 16.99 | 16.99 | -2.19% | 913,129 |
Oct 21, 2024 | 16.90 | 17.39 | 16.72 | 17.37 | 17.37 | 2.78% | 606,040 |
Oct 18, 2024 | 16.57 | 17.02 | 16.46 | 16.90 | 16.90 | 2.18% | 691,315 |
Oct 17, 2024 | 15.08 | 16.56 | 14.98 | 16.54 | 16.54 | 10.49% | 820,118 |
Oct 16, 2024 | 14.85 | 14.98 | 14.68 | 14.97 | 14.97 | 1.35% | 338,494 |
Oct 15, 2024 | 14.31 | 14.89 | 14.26 | 14.77 | 14.77 | 2.78% | 489,343 |
Oct 14, 2024 | 14.15 | 14.50 | 13.84 | 14.37 | 14.37 | 2.64% | 389,391 |
Oct 11, 2024 | 13.35 | 14.24 | 13.35 | 14.00 | 14.00 | 4.79% | 795,989 |
Oct 10, 2024 | 13.19 | 13.39 | 12.90 | 13.36 | 13.36 | 0.45% | 477,814 |
Oct 9, 2024 | 13.43 | 13.51 | 13.28 | 13.30 | 13.30 | -1.04% | 279,772 |
Oct 8, 2024 | 13.62 | 13.75 | 13.32 | 13.44 | 13.44 | -2.04% | 452,954 |
Oct 7, 2024 | 14.51 | 14.58 | 13.63 | 13.72 | 13.72 | -5.44% | 635,388 |