Skip to main content
logo
First Watch Restaurant Group, Inc. (FWRG)
NASDAQ: FWRG · Real-Time Price · USD
12.35
+0.17 (1.40%)
Mar 23, 2026, 4:00 PM EDT - Market closed

FWRG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 23, 202612.5912.6312.2312.3512.351.40%1,206,219
Mar 20, 202612.1112.4212.1112.1812.18-1.69%1,316,219
Mar 19, 202612.2412.6012.1012.3912.390.57%1,222,833
Mar 18, 202612.5112.7112.2512.3212.32-2.30%814,541
Mar 17, 202611.9812.7011.9812.6112.615.70%1,114,931
Mar 16, 202611.6912.0211.5511.9311.933.47%1,475,284
Mar 13, 202611.7611.8611.4411.5311.53-1.45%1,155,649
Mar 12, 202612.2412.4611.5611.7011.70-5.95%2,148,740
Mar 11, 202612.4712.6212.0612.4412.44-0.64%1,493,604
Mar 10, 202612.4712.7912.3812.5212.52-1.11%1,747,554
Mar 9, 202612.7012.8512.1512.6612.66-2.09%2,024,954
Mar 6, 202612.9713.1612.4712.9312.93-0.31%3,369,760
Mar 5, 202611.8913.1211.8812.9712.978.44%3,136,883
Mar 4, 202612.5012.5611.9511.9611.96-3.55%1,106,171
Mar 3, 202612.0612.4912.0112.4012.40-0.48%1,778,541
Mar 2, 202612.1012.6311.9312.4612.46-2,503,892
Feb 27, 202612.8313.0512.4012.4612.46-5.25%2,478,419
Feb 26, 202612.7813.3512.5613.1513.154.99%2,186,306
Feb 25, 202612.4213.0812.1712.5312.531.66%5,707,371
Feb 24, 202613.6414.4812.1712.3212.32-20.52%10,240,624
Feb 23, 202615.8115.8915.3015.5015.50-2.64%1,594,353
Feb 20, 202615.6415.9315.4115.9215.921.86%1,058,488
Feb 19, 202615.8915.8915.4415.6315.63-2.07%794,131
Feb 18, 202615.7416.3915.6715.9615.961.40%715,841
Feb 17, 202615.6615.8915.3715.7415.742.41%829,142
Feb 13, 202615.6315.9215.2215.3715.37-2.16%1,367,704
Feb 12, 202616.8217.0715.5215.7115.71-5.25%1,087,872
Feb 11, 202617.0817.1916.4716.5816.58-3.04%1,126,352
Feb 10, 202617.5417.7017.0717.1017.10-1.72%858,239
Feb 9, 202617.6317.7017.1117.4017.40-0.80%1,328,936
Feb 6, 202617.0017.7017.0017.5417.543.30%2,020,191
Feb 5, 202617.2217.4416.8416.9816.98-1.51%1,427,156
Feb 4, 202617.0517.3316.7517.2417.242.31%1,755,850
Feb 3, 202616.0917.0216.0816.8516.854.53%3,218,904
Feb 2, 202615.9916.3715.8416.1216.120.81%1,191,698
Jan 30, 202616.1116.1415.5615.9915.99-1.05%1,170,403
Jan 29, 202616.1416.3515.8816.1616.16-0.19%1,185,082
Jan 28, 202616.2416.9416.0516.1916.191.00%1,022,586
Jan 27, 202616.0816.1715.8016.0316.03-0.80%710,809
Jan 26, 202616.5116.5115.9716.1616.16-2.12%589,415
Jan 23, 202616.9217.0616.5016.5116.51-2.65%916,198
Jan 22, 202616.7117.1416.7116.9616.961.50%1,145,265
Jan 21, 202616.5616.7616.0916.7116.712.52%1,111,898
Jan 20, 202616.4116.8116.1916.3016.30-2.40%1,312,366
Jan 16, 202616.6616.8116.4316.7016.70-0.12%1,758,615
Jan 15, 202616.6316.8516.3916.7216.720.91%1,049,272
Jan 14, 202616.1416.6216.1416.5716.571.91%1,324,379
Jan 13, 202616.4316.7216.2016.2616.26-1.28%1,241,115
Jan 12, 202615.5616.4915.2416.4716.475.78%2,937,501
Jan 9, 202615.4615.7415.1815.5715.570.91%1,482,155