Skip to main content
logo
First Watch Restaurant Group, Inc. (FWRG)
NASDAQ: FWRG · Real-Time Price · USD
17.02
-0.69 (-3.90%)
At close: Sep 12, 2025, 4:00 PM EDT
17.36
+0.34 (2.00%)
After-hours: Sep 12, 2025, 7:26 PM EDT

FWRG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 202517.4617.6916.8717.0217.02-3.90%1,307,560
Sep 11, 202517.6517.8317.3417.7117.710.17%1,129,050
Sep 10, 202517.4017.7217.0617.6817.681.32%1,801,662
Sep 9, 202517.7917.9116.9817.4517.45-4.44%3,535,343
Sep 8, 202518.5818.7617.8718.2618.26-1.78%1,146,786
Sep 5, 202518.6619.0218.4418.5918.59-0.38%983,163
Sep 4, 202518.3118.6818.2818.6618.661.58%625,212
Sep 3, 202518.5418.7818.2718.3718.37-1.97%1,430,742
Sep 2, 202518.6819.0818.5218.7418.74-0.53%677,558
Aug 29, 202518.9719.1518.7218.8418.840.05%507,086
Aug 28, 202518.9519.1518.3818.8318.83-0.03%769,147
Aug 27, 202519.2419.3918.7718.8418.84-1.75%585,757
Aug 26, 202519.1119.2918.9819.1719.170.42%744,265
Aug 25, 202518.5819.5318.3619.0919.092.47%806,018
Aug 22, 202517.7118.8717.6918.6318.635.85%2,466,637
Aug 21, 202517.3717.6316.9917.6017.600.98%602,942
Aug 20, 202517.2917.6017.1417.4317.430.87%794,662
Aug 19, 202517.3617.5817.0817.2817.280.17%668,838
Aug 18, 202517.8117.9317.2417.2517.25-3.31%1,296,402
Aug 15, 202517.9518.0717.7517.8417.84-0.11%883,543
Aug 14, 202517.5817.9417.1817.8617.86-0.22%812,670
Aug 13, 202517.7118.1317.3317.9017.900.56%1,285,723
Aug 12, 202517.9518.0617.5917.8017.800.28%1,360,194
Aug 11, 202517.6817.7717.2117.7517.750.51%925,193
Aug 8, 202517.7717.8917.2017.6617.66-0.73%938,601
Aug 7, 202518.0018.1417.3617.7917.79-5.52%4,548,466
Aug 6, 202517.9719.0017.7818.8318.835.49%2,498,630
Aug 5, 202519.4719.5016.7017.8517.853.54%2,625,497
Aug 4, 202516.8817.2816.4617.2417.242.74%1,465,129
Aug 1, 202517.1717.1716.0416.7816.78-2.95%1,157,759
Jul 31, 202517.1117.6616.6617.2917.29-0.75%1,494,090
Jul 30, 202516.9918.0516.9417.4217.423.20%829,357
Jul 29, 202517.2517.3216.6416.8816.88-2.03%494,920
Jul 28, 202517.3117.3716.8417.2317.23-0.29%544,760
Jul 25, 202517.1417.3316.8117.2817.281.53%470,974
Jul 24, 202517.8818.0917.0017.0217.02-7.20%671,912
Jul 23, 202518.0919.0017.9418.3418.344.03%1,193,565
Jul 22, 202516.9817.7216.9817.6317.633.71%663,628
Jul 21, 202517.0417.3316.8717.0017.000.95%561,663
Jul 18, 202517.2917.2916.5816.8416.84-0.71%386,009
Jul 17, 202517.5017.8316.9016.9616.96-0.29%783,710
Jul 16, 202516.9417.0316.5017.0117.012.72%437,301
Jul 15, 202517.2517.2516.4416.5616.56-3.21%600,062
Jul 14, 202517.6017.6016.9817.1117.11-2.23%532,962
Jul 11, 202517.6717.9417.3617.5017.50-1.63%399,952
Jul 10, 202518.0118.4617.7617.7917.79-0.73%526,474
Jul 9, 202518.1618.2117.6617.9217.92-0.61%535,254
Jul 8, 202517.6218.0517.4018.0318.033.50%821,221
Jul 7, 202517.4317.6417.1717.4217.42-1.36%624,718
Jul 3, 202517.5717.6717.1817.6617.660.57%370,243