First Watch Restaurant Group, Inc. (FWRG)
NASDAQ: FWRG · Real-Time Price · USD
19.67
+0.94 (5.02%)
Apr 17, 2025, 3:40 PM EDT - Market open
FWRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 18.88 | 19.41 | 18.67 | 19.42 | - | 3.68% | 339,328 |
| Apr 16, 2025 | 18.43 | 18.94 | 18.25 | 18.73 | 18.73 | 1.41% | 1,010,918 |
| Apr 15, 2025 | 17.59 | 18.57 | 17.45 | 18.47 | 18.47 | 4.11% | 745,810 |
| Apr 14, 2025 | 17.93 | 18.10 | 17.35 | 17.74 | 17.74 | 1.14% | 611,006 |
| Apr 11, 2025 | 17.43 | 18.03 | 16.70 | 17.54 | 17.54 | 0.52% | 558,258 |
| Apr 10, 2025 | 16.98 | 17.67 | 16.69 | 17.45 | 17.45 | -0.63% | 614,531 |
| Apr 9, 2025 | 15.29 | 17.62 | 15.04 | 17.56 | 17.56 | 15.07% | 875,850 |
| Apr 8, 2025 | 17.10 | 17.10 | 15.03 | 15.26 | 15.26 | -5.45% | 542,644 |
| Apr 7, 2025 | 15.93 | 17.31 | 15.50 | 16.14 | 16.14 | -1.16% | 901,586 |
| Apr 4, 2025 | 16.36 | 16.78 | 15.69 | 16.33 | 16.33 | -4.95% | 843,419 |
| Apr 3, 2025 | 17.34 | 17.91 | 16.97 | 17.18 | 17.18 | -6.73% | 618,292 |
| Apr 2, 2025 | 17.53 | 18.49 | 17.53 | 18.42 | 18.42 | 2.85% | 591,361 |
| Apr 1, 2025 | 17.50 | 18.22 | 17.43 | 17.91 | 17.91 | 7.57% | 592,634 |
| Mar 31, 2025 | 16.62 | 17.20 | 16.50 | 16.65 | 16.65 | -1.25% | 621,527 |
| Mar 28, 2025 | 17.34 | 17.34 | 16.49 | 16.86 | 16.86 | -2.94% | 459,390 |
| Mar 27, 2025 | 17.52 | 17.97 | 17.35 | 17.37 | 17.37 | -1.14% | 454,064 |
| Mar 26, 2025 | 17.30 | 17.61 | 17.15 | 17.57 | 17.57 | 1.62% | 476,028 |
| Mar 25, 2025 | 17.50 | 17.67 | 17.09 | 17.29 | 17.29 | -0.97% | 592,974 |
| Mar 24, 2025 | 16.69 | 17.50 | 16.67 | 17.46 | 17.46 | 6.85% | 754,667 |
| Mar 21, 2025 | 16.58 | 16.72 | 16.32 | 16.34 | 16.34 | -3.03% | 1,850,940 |
| Mar 20, 2025 | 16.26 | 16.87 | 16.17 | 16.85 | 16.85 | 2.43% | 720,567 |
| Mar 19, 2025 | 16.56 | 16.73 | 16.35 | 16.45 | 16.45 | -1.26% | 960,587 |
| Mar 18, 2025 | 16.14 | 16.67 | 15.94 | 16.66 | 16.66 | 2.65% | 775,037 |
| Mar 17, 2025 | 16.48 | 17.20 | 16.20 | 16.23 | 16.23 | -1.58% | 734,914 |
| Mar 14, 2025 | 16.58 | 16.85 | 16.01 | 16.49 | 16.49 | 0.43% | 789,703 |
| Mar 13, 2025 | 17.11 | 17.11 | 15.45 | 16.42 | 16.42 | -3.64% | 1,053,742 |
| Mar 12, 2025 | 16.81 | 18.10 | 16.81 | 17.04 | 17.04 | 1.25% | 1,026,555 |
| Mar 11, 2025 | 17.96 | 18.40 | 16.33 | 16.83 | 16.83 | -7.02% | 1,027,478 |
| Mar 10, 2025 | 18.50 | 19.08 | 18.09 | 18.10 | 18.10 | -4.74% | 1,028,801 |
| Mar 7, 2025 | 18.67 | 19.01 | 17.84 | 19.00 | 19.00 | 1.55% | 769,983 |
| Mar 6, 2025 | 18.77 | 19.04 | 18.34 | 18.71 | 18.71 | -2.60% | 538,347 |
| Mar 5, 2025 | 19.75 | 19.80 | 18.99 | 19.21 | 19.21 | -1.69% | 538,666 |
| Mar 4, 2025 | 19.41 | 19.89 | 18.81 | 19.54 | 19.54 | -1.56% | 746,577 |
| 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 |