Skip to main content
First Watch Restaurant Group, Inc. (FWRG)
NASDAQ: FWRG · Real-Time Price · USD
19.02
-0.83 (-4.18%)
Mar 4, 2025, 12:11 PM EST - Market open

FWRG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202521.6321.9919.6919.8519.85-6.89%860,835
Feb 28, 202520.8521.6720.7321.3221.321.43%983,987
Feb 27, 202521.2721.9020.6021.0221.02-0.76%700,151
Feb 26, 202520.6821.2420.5621.1821.182.62%516,453
Feb 25, 202520.5820.7620.1120.6420.64-0.15%493,852
Feb 24, 202520.5121.0520.2520.6720.671.97%551,006
Feb 21, 202520.8820.9719.7920.2720.27-1.98%940,920
Feb 20, 202521.1921.3120.4620.6820.68-3.54%856,758
Feb 19, 202521.8321.8821.2221.4421.44-3.55%427,221
Feb 18, 202520.8022.7120.7422.2322.237.86%836,585
Feb 14, 202520.7321.0820.0420.6120.610.54%390,975
Feb 13, 202519.8220.7619.6420.5020.505.13%447,204
Feb 12, 202520.0820.3319.4619.5019.50-4.79%383,378
Feb 11, 202520.7221.3120.4120.4820.48-2.24%488,010
Feb 10, 202521.1121.3120.7320.9520.95-0.24%235,630
Feb 7, 202521.3621.8120.7121.0021.00-1.82%483,719
Feb 6, 202521.4821.4821.1221.3921.39-0.09%458,959
Feb 5, 202521.3521.6420.8321.4121.410.47%344,626
Feb 4, 202520.6721.3820.6721.3121.311.72%385,019
Feb 3, 202520.2621.2019.8820.9520.95-0.14%361,121
Jan 31, 202521.1621.6020.9420.9820.98-1.08%402,605
Jan 30, 202521.6121.8021.1021.2121.21-0.61%448,172
Jan 29, 202521.3321.9021.2421.3421.340.52%585,000
Jan 28, 202520.6921.5520.5021.2321.232.91%520,805
Jan 27, 202518.9820.8418.7820.6320.637.73%636,219
Jan 24, 202519.3419.5218.9619.1519.15-0.88%646,914
Jan 23, 202518.8419.4518.7119.3219.321.95%414,592
Jan 22, 202518.8919.3918.8418.9518.950.16%482,105
Jan 21, 202517.9719.1317.9718.9218.926.41%424,284
Jan 17, 202518.5718.5917.5317.7817.78-3.05%563,908
Jan 16, 202518.5218.7517.9118.3418.34-1.24%513,790
Jan 15, 202519.7620.0618.5518.5718.57-3.73%621,301
Jan 14, 202519.0719.4419.0019.2919.292.93%461,636
Jan 13, 202518.9918.9918.2618.7418.74-1.99%376,699
Jan 10, 202519.0319.2818.8119.1219.12-1.34%604,847
Jan 8, 202519.5519.5518.8819.3819.38-1.67%331,058
Jan 7, 202519.5920.0619.4919.7119.711.23%466,549
Jan 6, 202519.9320.2219.4519.4719.47-1.77%442,993
Jan 3, 202518.8219.8218.4719.8219.825.48%393,762
Jan 2, 202518.9319.3118.6418.7918.790.97%523,386
Dec 31, 202418.6519.1218.5718.6118.610.43%458,998
Dec 30, 202418.5018.6518.1718.5318.53-0.91%361,157
Dec 27, 202418.9019.0818.5718.7018.70-1.73%364,434
Dec 26, 202419.1319.4118.8019.0319.03-1.30%421,701
Dec 24, 202418.9119.2918.6419.2819.282.12%241,213
Dec 23, 202418.6618.9518.0318.8818.881.45%731,861
Dec 20, 202417.9918.8217.9918.6118.611.97%736,095
Dec 19, 202418.7719.4218.2418.2518.25-1.51%487,671
Dec 18, 202419.4919.7718.3718.5318.53-5.17%574,856
Dec 17, 202419.7120.0619.4219.5419.54-1.46%443,985
Dec 16, 202419.4520.1819.4119.8319.831.74%496,206
Dec 13, 202419.4219.7519.3219.4919.490.21%353,265
Dec 12, 202419.6519.9518.9019.4519.45-1.67%298,837
Dec 11, 202419.9020.1218.9619.7819.780.76%910,728
Dec 10, 202419.1219.7818.7719.6319.633.48%596,561
Dec 9, 202419.2819.4218.6118.9718.97-1.86%602,985
Dec 6, 202419.8620.2419.2619.3319.33-1.53%1,057,084
Dec 5, 202418.9219.6418.9219.6319.633.26%1,790,898
Dec 4, 202418.5319.1118.4619.0119.011.98%1,128,467
Dec 3, 202418.8118.8618.1818.6418.64-1.17%441,919
Dec 2, 202419.1019.2118.7718.8618.86-1.20%866,073
Nov 29, 202419.0019.2118.7819.0919.091.06%296,556
Nov 27, 202418.7518.9318.5318.8918.892.22%539,209
Nov 26, 202418.5618.5718.2018.4818.48-0.96%675,022
Nov 25, 202418.5518.9418.4718.6618.662.30%793,639
Nov 22, 202417.7318.2817.7118.2418.242.76%938,429
Nov 21, 202417.4017.9217.2317.7517.751.66%687,339
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