Skip to main content
First Watch Restaurant Group, Inc. (FWRG)
NASDAQ: FWRG · Real-Time Price · USD
17.75
+0.29 (1.66%)
Nov 21, 2024, 4:00 PM EST - Market closed

FWRG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202417.0117.4816.8217.4617.461.69%1,277,768
Nov 19, 202417.3317.5817.1417.1717.17-2.28%1,264,824
Nov 18, 202418.0718.3717.2517.5717.57-3.57%1,069,322
Nov 15, 202419.0519.0518.1318.2218.22-3.75%1,026,931
Nov 14, 202419.2119.5418.8918.9318.93-2.47%779,919
Nov 13, 202419.8719.9819.3019.4119.41-0.72%1,732,565
Nov 12, 202419.7520.1019.2019.5519.55-8.73%5,206,973
Nov 11, 202421.2221.5020.7121.4221.421.66%612,643
Nov 8, 202420.8421.0919.8721.0721.071.15%927,416
Nov 7, 202418.7722.0118.5020.8320.8314.14%1,670,577
Nov 6, 202418.4419.0018.0618.2518.254.35%992,638
Nov 5, 202417.1917.7716.8917.4917.491.63%451,644
Nov 4, 202417.2117.3416.8217.2117.210.23%522,199
Nov 1, 202417.0817.4017.0817.1717.171.03%316,816
Oct 31, 202416.8917.2516.8917.0017.000.98%364,433
Oct 30, 202417.2017.3916.6816.8316.83-2.43%362,316
Oct 29, 202417.4817.7217.2017.2517.25-1.93%407,521
Oct 28, 202417.1717.6517.1717.5917.593.84%684,627
Oct 25, 202416.6017.1016.6016.9416.942.48%449,834
Oct 24, 202417.0517.1716.1416.5316.53-1.90%598,997
Oct 23, 202416.8417.0816.7616.8516.85-0.82%415,747
Oct 22, 202417.1417.3616.7916.9916.99-2.19%913,129
Oct 21, 202416.9017.3916.7217.3717.372.78%606,040
Oct 18, 202416.5717.0216.4616.9016.902.18%691,315
Oct 17, 202415.0816.5614.9816.5416.5410.49%820,118
Oct 16, 202414.8514.9814.6814.9714.971.35%338,494
Oct 15, 202414.3114.8914.2614.7714.772.78%489,343
Oct 14, 202414.1514.5013.8414.3714.372.64%389,391
Oct 11, 202413.3514.2413.3514.0014.004.79%795,989
Oct 10, 202413.1913.3912.9013.3613.360.45%477,814
Oct 9, 202413.4313.5113.2813.3013.30-1.04%279,772
Oct 8, 202413.6213.7513.3213.4413.44-2.04%452,954
Oct 7, 202414.5114.5813.6313.7213.72-5.44%635,388
Oct 4, 202414.5014.6414.1814.5114.510.76%1,086,351
Oct 3, 202414.4914.5314.0914.4014.40-1.37%332,869
Oct 2, 202414.9415.0413.9914.6014.60-2.80%619,875
Oct 1, 202415.6915.7114.9715.0215.02-3.72%335,838
Sep 30, 202415.7315.9315.5515.6015.60-0.89%767,694
Sep 27, 202415.8515.9215.6115.7415.740.32%394,398
Sep 26, 202415.8416.1115.5415.6915.690.71%406,456
Sep 25, 202415.5615.8215.4915.5815.580.19%380,329
Sep 24, 202415.4915.6015.4115.5515.550.84%262,143
Sep 23, 202415.5615.7015.3315.4215.42-0.13%455,330
Sep 20, 202415.6515.8315.4415.4415.44-1.78%1,133,917
Sep 19, 202415.5715.8815.2015.7215.723.69%396,223
Sep 18, 202415.3615.5214.8915.1615.16-1.17%552,437
Sep 17, 202415.5415.9415.3115.3415.34-418,208
Sep 16, 202415.0615.5414.9615.3415.342.13%910,406
Sep 13, 202415.0315.6014.9615.0215.020.13%775,972
Sep 12, 202415.0315.1614.9215.0015.000.40%642,859
Sep 11, 202415.0715.0714.7014.9414.94-747,645
Sep 10, 202415.7916.1714.9014.9414.94-5.50%859,718
Sep 9, 202416.0716.6615.7915.8115.81-1.62%635,112
Sep 6, 202415.8116.0815.7116.0716.071.39%376,401
Sep 5, 202415.9716.1415.7415.8515.85-0.25%331,480
Sep 4, 202415.5916.0015.4915.8915.891.34%276,454
Sep 3, 202416.2916.4315.6015.6815.68-5.03%394,070
Aug 30, 202417.1317.2416.4916.5116.51-3.22%369,593
Aug 29, 202417.0317.0916.8017.0617.060.53%248,759
Aug 28, 202417.1017.2316.8916.9716.97-1.34%352,470
Aug 27, 202417.3417.4816.7617.2017.200.58%404,202
Aug 26, 202417.3317.5117.0117.1017.10-0.64%299,702
Aug 23, 202416.9717.6916.8917.2117.211.41%323,326
Aug 22, 202417.3017.4916.9516.9716.97-1.79%224,262
Aug 21, 202416.8817.4216.7617.2817.283.10%369,487
Aug 20, 202416.3116.8116.1416.7616.762.51%368,226
Aug 19, 202416.5116.6316.2116.3516.35-1.03%564,534
Aug 16, 202416.6116.9316.4416.5216.52-1.26%384,000
Aug 15, 202416.4816.9216.4816.7316.733.91%357,614
Aug 14, 202416.4416.4415.9016.1016.10-2.19%280,148
Aug 13, 202416.2416.5016.1216.4616.461.48%235,453
Aug 12, 202416.3216.4516.0316.2216.22-0.06%383,121
Aug 9, 202416.7216.9016.1316.2316.23-2.76%561,476
Aug 8, 202416.1116.9415.8816.6916.695.50%816,569
Aug 7, 202416.0316.2715.5615.8215.82-0.25%1,278,933
Aug 6, 202414.8816.6614.6815.8615.8611.06%2,540,164
Aug 5, 202414.3514.6314.0514.2814.28-4.99%1,035,161
Aug 2, 202415.3415.3414.7815.0315.03-4.08%635,989
Aug 1, 202416.3316.5015.6315.6715.67-3.69%925,943
Jul 31, 202416.1216.5815.7216.2716.271.75%728,894
Jul 30, 202415.5516.0315.5115.9915.992.70%557,671
Jul 29, 202415.3315.7615.2115.5715.572.23%597,875
Jul 26, 202415.2115.3014.9815.2315.231.33%924,151
Jul 25, 202414.7715.1214.5715.0315.033.02%665,286
Jul 24, 202415.2015.2014.5614.5914.59-3.89%408,574
Jul 23, 202415.3815.3815.0115.1815.18-1.49%502,356
Jul 22, 202415.4915.5515.1315.4115.41-1.22%446,224
Jul 19, 202415.7115.9415.3915.6015.60-0.83%318,233
Jul 18, 202415.6016.0715.5215.7315.730.13%520,853
Jul 17, 202416.1716.4615.6515.7115.71-3.62%629,114
Jul 16, 202416.1016.3815.9416.3016.302.26%458,395
Jul 15, 202415.9016.2615.7715.9415.94-0.19%823,375
Jul 12, 202416.0816.2515.7815.9715.970.63%507,225
Jul 11, 202415.5815.9715.4315.8715.873.93%509,867
Jul 10, 202415.6415.6715.1115.2715.27-2.24%729,132
Jul 9, 202416.6616.7115.5815.6215.62-6.41%1,021,248
Jul 8, 202415.8916.7115.8916.6916.695.57%1,076,547
Jul 5, 202416.0016.0215.5415.8115.81-1.62%676,965
Jul 3, 202416.3816.4515.9616.0716.07-0.99%489,566
Jul 2, 202416.5916.6615.9116.2316.23-4.25%1,417,328