Skip to main content
First Watch Restaurant Group, Inc. (FWRG)
NASDAQ: FWRG · Real-Time Price · USD
15.18
-0.38 (-2.44%)
Jun 5, 2025, 9:58 AM - Market open

FWRG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202515.5315.5615.4015.42--0.90%9,281
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
Apr 16, 202518.4318.9418.2518.7318.731.41%1,010,918
Apr 15, 202517.5918.5717.4518.4718.474.11%745,810
Apr 14, 202517.9318.1017.3517.7417.741.14%611,006
Apr 11, 202517.4318.0316.7017.5417.540.52%558,258
Apr 10, 202516.9817.6716.6917.4517.45-0.63%614,531
Apr 9, 202515.2917.6215.0417.5617.5615.07%875,850
Apr 8, 202517.1017.1015.0315.2615.26-5.45%542,644
Apr 7, 202515.9317.3115.5016.1416.14-1.16%901,586
Apr 4, 202516.3616.7815.6916.3316.33-4.95%843,419
Apr 3, 202517.3417.9116.9717.1817.18-6.73%618,292
Apr 2, 202517.5318.4917.5318.4218.422.85%591,361
Apr 1, 202517.5018.2217.4317.9117.917.57%592,634
Mar 31, 202516.6217.2016.5016.6516.65-1.25%621,527
Mar 28, 202517.3417.3416.4916.8616.86-2.94%459,390
Mar 27, 202517.5217.9717.3517.3717.37-1.14%454,064
Mar 26, 202517.3017.6117.1517.5717.571.62%476,028