First Watch Restaurant Group, Inc. (FWRG)
NASDAQ: FWRG · Real-Time Price · USD
15.92
+0.08 (0.51%)
Oct 7, 2025, 4:00 PM EDT - Market closed
FWRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 15.77 | 15.93 | 15.38 | 15.92 | 15.92 | 0.51% | 1,751,329 |
| Oct 6, 2025 | 16.32 | 16.38 | 15.68 | 15.84 | 15.84 | -2.58% | 1,290,472 |
| Oct 3, 2025 | 16.03 | 16.36 | 15.82 | 16.26 | 16.26 | 2.14% | 2,321,532 |
| Oct 2, 2025 | 15.64 | 15.95 | 15.60 | 15.92 | 15.92 | 1.27% | 994,060 |
| Oct 1, 2025 | 15.54 | 15.89 | 15.22 | 15.72 | 15.72 | 0.51% | 1,412,072 |
| Sep 30, 2025 | 15.75 | 15.83 | 15.42 | 15.64 | 15.64 | -1.51% | 943,388 |
| Sep 29, 2025 | 16.12 | 16.22 | 15.62 | 15.88 | 15.88 | -0.75% | 1,256,779 |
| Sep 26, 2025 | 15.66 | 16.18 | 15.64 | 16.00 | 16.00 | 2.11% | 1,467,154 |
| Sep 25, 2025 | 15.61 | 15.78 | 15.20 | 15.67 | 15.67 | -0.44% | 1,329,844 |
| Sep 24, 2025 | 15.74 | 16.03 | 15.61 | 15.74 | 15.74 | 0.38% | 948,773 |
| Sep 23, 2025 | 15.79 | 15.96 | 15.60 | 15.68 | 15.68 | -0.25% | 1,222,165 |
| Sep 22, 2025 | 15.80 | 15.88 | 15.47 | 15.72 | 15.72 | -1.38% | 864,334 |
| Sep 19, 2025 | 16.62 | 16.98 | 15.90 | 15.94 | 15.94 | -3.69% | 1,883,851 |
| Sep 18, 2025 | 16.50 | 16.69 | 16.31 | 16.55 | 16.55 | 0.12% | 698,479 |
| Sep 17, 2025 | 16.71 | 17.07 | 16.42 | 16.53 | 16.53 | -0.72% | 679,835 |
| Sep 16, 2025 | 17.17 | 17.19 | 16.61 | 16.65 | 16.65 | -3.20% | 622,734 |
| Sep 15, 2025 | 17.02 | 17.31 | 16.86 | 17.20 | 17.20 | 1.06% | 925,841 |
| Sep 12, 2025 | 17.46 | 17.69 | 16.87 | 17.02 | 17.02 | -3.90% | 1,307,560 |
| Sep 11, 2025 | 17.65 | 17.83 | 17.34 | 17.71 | 17.71 | 0.17% | 1,129,050 |
| Sep 10, 2025 | 17.40 | 17.72 | 17.06 | 17.68 | 17.68 | 1.32% | 1,801,662 |
| Sep 9, 2025 | 17.79 | 17.91 | 16.98 | 17.45 | 17.45 | -4.44% | 3,535,343 |
| Sep 8, 2025 | 18.58 | 18.76 | 17.87 | 18.26 | 18.26 | -1.78% | 1,146,786 |
| Sep 5, 2025 | 18.66 | 19.02 | 18.44 | 18.59 | 18.59 | -0.38% | 983,163 |
| Sep 4, 2025 | 18.31 | 18.68 | 18.28 | 18.66 | 18.66 | 1.58% | 625,212 |
| Sep 3, 2025 | 18.54 | 18.78 | 18.27 | 18.37 | 18.37 | -1.97% | 1,430,742 |
| Sep 2, 2025 | 18.68 | 19.08 | 18.52 | 18.74 | 18.74 | -0.53% | 677,558 |
| Aug 29, 2025 | 18.97 | 19.15 | 18.72 | 18.84 | 18.84 | 0.05% | 507,086 |
| Aug 28, 2025 | 18.95 | 19.15 | 18.38 | 18.83 | 18.83 | -0.03% | 769,147 |
| Aug 27, 2025 | 19.24 | 19.39 | 18.77 | 18.84 | 18.84 | -1.75% | 585,757 |
| Aug 26, 2025 | 19.11 | 19.29 | 18.98 | 19.17 | 19.17 | 0.42% | 744,265 |
| Aug 25, 2025 | 18.58 | 19.53 | 18.36 | 19.09 | 19.09 | 2.47% | 806,018 |
| Aug 22, 2025 | 17.71 | 18.87 | 17.69 | 18.63 | 18.63 | 5.85% | 2,466,637 |
| Aug 21, 2025 | 17.37 | 17.63 | 16.99 | 17.60 | 17.60 | 0.98% | 602,942 |
| Aug 20, 2025 | 17.29 | 17.60 | 17.14 | 17.43 | 17.43 | 0.87% | 794,662 |
| Aug 19, 2025 | 17.36 | 17.58 | 17.08 | 17.28 | 17.28 | 0.17% | 668,838 |
| Aug 18, 2025 | 17.81 | 17.93 | 17.24 | 17.25 | 17.25 | -3.31% | 1,296,402 |
| Aug 15, 2025 | 17.95 | 18.07 | 17.75 | 17.84 | 17.84 | -0.11% | 883,543 |
| Aug 14, 2025 | 17.58 | 17.94 | 17.18 | 17.86 | 17.86 | -0.22% | 812,670 |
| Aug 13, 2025 | 17.71 | 18.13 | 17.33 | 17.90 | 17.90 | 0.56% | 1,285,723 |
| Aug 12, 2025 | 17.95 | 18.06 | 17.59 | 17.80 | 17.80 | 0.28% | 1,360,194 |
| Aug 11, 2025 | 17.68 | 17.77 | 17.21 | 17.75 | 17.75 | 0.51% | 925,193 |
| Aug 8, 2025 | 17.77 | 17.89 | 17.20 | 17.66 | 17.66 | -0.73% | 938,601 |
| Aug 7, 2025 | 18.00 | 18.14 | 17.36 | 17.79 | 17.79 | -5.52% | 4,548,466 |
| Aug 6, 2025 | 17.97 | 19.00 | 17.78 | 18.83 | 18.83 | 5.49% | 2,498,630 |
| Aug 5, 2025 | 19.47 | 19.50 | 16.70 | 17.85 | 17.85 | 3.54% | 2,625,497 |
| Aug 4, 2025 | 16.88 | 17.28 | 16.46 | 17.24 | 17.24 | 2.74% | 1,465,129 |
| Aug 1, 2025 | 17.17 | 17.17 | 16.04 | 16.78 | 16.78 | -2.95% | 1,157,759 |
| Jul 31, 2025 | 17.11 | 17.66 | 16.66 | 17.29 | 17.29 | -0.75% | 1,494,090 |
| Jul 30, 2025 | 16.99 | 18.05 | 16.94 | 17.42 | 17.42 | 3.20% | 829,357 |
| Jul 29, 2025 | 17.25 | 17.32 | 16.64 | 16.88 | 16.88 | -2.03% | 494,920 |