First Watch Restaurant Group, Inc. (FWRG)
NASDAQ: FWRG · Real-Time Price · USD
15.69
+0.11 (0.71%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 15.56 | 15.82 | 15.49 | 15.58 | 15.58 | 0.19% | 380,329 |
| Sep 24, 2024 | 15.49 | 15.60 | 15.41 | 15.55 | 15.55 | 0.84% | 262,143 |
| Sep 23, 2024 | 15.56 | 15.70 | 15.33 | 15.42 | 15.42 | -0.13% | 455,330 |
| Sep 20, 2024 | 15.65 | 15.83 | 15.44 | 15.44 | 15.44 | -1.78% | 1,133,917 |
| Sep 19, 2024 | 15.57 | 15.88 | 15.20 | 15.72 | 15.72 | 3.69% | 396,223 |
| Sep 18, 2024 | 15.36 | 15.52 | 14.89 | 15.16 | 15.16 | -1.17% | 552,437 |
| Sep 17, 2024 | 15.54 | 15.94 | 15.31 | 15.34 | 15.34 | - | 418,208 |
| Sep 16, 2024 | 15.06 | 15.54 | 14.96 | 15.34 | 15.34 | 2.13% | 910,406 |
| Sep 13, 2024 | 15.03 | 15.60 | 14.96 | 15.02 | 15.02 | 0.13% | 775,972 |
| Sep 12, 2024 | 15.03 | 15.16 | 14.92 | 15.00 | 15.00 | 0.40% | 642,859 |
| Sep 11, 2024 | 15.07 | 15.07 | 14.70 | 14.94 | 14.94 | - | 747,645 |
| Sep 10, 2024 | 15.79 | 16.17 | 14.90 | 14.94 | 14.94 | -5.50% | 859,718 |
| Sep 9, 2024 | 16.07 | 16.66 | 15.79 | 15.81 | 15.81 | -1.62% | 635,112 |
| Sep 6, 2024 | 15.81 | 16.08 | 15.71 | 16.07 | 16.07 | 1.39% | 376,401 |
| Sep 5, 2024 | 15.97 | 16.14 | 15.74 | 15.85 | 15.85 | -0.25% | 331,480 |
| Sep 4, 2024 | 15.59 | 16.00 | 15.49 | 15.89 | 15.89 | 1.34% | 276,454 |
| Sep 3, 2024 | 16.29 | 16.43 | 15.60 | 15.68 | 15.68 | -5.03% | 394,070 |
| Aug 30, 2024 | 17.13 | 17.24 | 16.49 | 16.51 | 16.51 | -3.22% | 369,593 |
| Aug 29, 2024 | 17.03 | 17.09 | 16.80 | 17.06 | 17.06 | 0.53% | 248,759 |
| Aug 28, 2024 | 17.10 | 17.23 | 16.89 | 16.97 | 16.97 | -1.34% | 352,470 |
| Aug 27, 2024 | 17.34 | 17.48 | 16.76 | 17.20 | 17.20 | 0.58% | 404,202 |
| Aug 26, 2024 | 17.33 | 17.51 | 17.01 | 17.10 | 17.10 | -0.64% | 299,702 |
| Aug 23, 2024 | 16.97 | 17.69 | 16.89 | 17.21 | 17.21 | 1.41% | 323,326 |
| Aug 22, 2024 | 17.30 | 17.49 | 16.95 | 16.97 | 16.97 | -1.79% | 224,262 |
| Aug 21, 2024 | 16.88 | 17.42 | 16.76 | 17.28 | 17.28 | 3.10% | 369,487 |
| Aug 20, 2024 | 16.31 | 16.81 | 16.14 | 16.76 | 16.76 | 2.51% | 368,226 |
| Aug 19, 2024 | 16.51 | 16.63 | 16.21 | 16.35 | 16.35 | -1.03% | 564,534 |
| Aug 16, 2024 | 16.61 | 16.93 | 16.44 | 16.52 | 16.52 | -1.26% | 384,000 |
| Aug 15, 2024 | 16.48 | 16.92 | 16.48 | 16.73 | 16.73 | 3.91% | 357,614 |
| Aug 14, 2024 | 16.44 | 16.44 | 15.90 | 16.10 | 16.10 | -2.19% | 280,148 |
| Aug 13, 2024 | 16.24 | 16.50 | 16.12 | 16.46 | 16.46 | 1.48% | 235,453 |
| Aug 12, 2024 | 16.32 | 16.45 | 16.03 | 16.22 | 16.22 | -0.06% | 383,121 |
| Aug 9, 2024 | 16.72 | 16.90 | 16.13 | 16.23 | 16.23 | -2.76% | 561,476 |
| Aug 8, 2024 | 16.11 | 16.94 | 15.88 | 16.69 | 16.69 | 5.50% | 816,569 |
| Aug 7, 2024 | 16.03 | 16.27 | 15.56 | 15.82 | 15.82 | -0.25% | 1,278,933 |
| Aug 6, 2024 | 14.88 | 16.66 | 14.68 | 15.86 | 15.86 | 11.06% | 2,540,164 |
| Aug 5, 2024 | 14.35 | 14.63 | 14.05 | 14.28 | 14.28 | -4.99% | 1,035,161 |
| Aug 2, 2024 | 15.34 | 15.34 | 14.78 | 15.03 | 15.03 | -4.08% | 635,989 |
| Aug 1, 2024 | 16.33 | 16.50 | 15.63 | 15.67 | 15.67 | -3.69% | 925,943 |
| Jul 31, 2024 | 16.12 | 16.58 | 15.72 | 16.27 | 16.27 | 1.75% | 728,894 |
| Jul 30, 2024 | 15.55 | 16.03 | 15.51 | 15.99 | 15.99 | 2.70% | 557,671 |
| Jul 29, 2024 | 15.33 | 15.76 | 15.21 | 15.57 | 15.57 | 2.23% | 597,875 |
| Jul 26, 2024 | 15.21 | 15.30 | 14.98 | 15.23 | 15.23 | 1.33% | 924,151 |
| Jul 25, 2024 | 14.77 | 15.12 | 14.57 | 15.03 | 15.03 | 3.02% | 665,286 |
| Jul 24, 2024 | 15.20 | 15.20 | 14.56 | 14.59 | 14.59 | -3.89% | 408,574 |
| Jul 23, 2024 | 15.38 | 15.38 | 15.01 | 15.18 | 15.18 | -1.49% | 502,356 |
| Jul 22, 2024 | 15.49 | 15.55 | 15.13 | 15.41 | 15.41 | -1.22% | 446,224 |
| Jul 19, 2024 | 15.71 | 15.94 | 15.39 | 15.60 | 15.60 | -0.83% | 318,233 |
| Jul 18, 2024 | 15.60 | 16.07 | 15.52 | 15.73 | 15.73 | 0.13% | 520,853 |
| Jul 17, 2024 | 16.17 | 16.46 | 15.65 | 15.71 | 15.71 | -3.62% | 629,114 |
| Jul 16, 2024 | 16.10 | 16.38 | 15.94 | 16.30 | 16.30 | 2.26% | 458,395 |
| Jul 15, 2024 | 15.90 | 16.26 | 15.77 | 15.94 | 15.94 | -0.19% | 823,375 |
| Jul 12, 2024 | 16.08 | 16.25 | 15.78 | 15.97 | 15.97 | 0.63% | 507,225 |
| Jul 11, 2024 | 15.58 | 15.97 | 15.43 | 15.87 | 15.87 | 3.93% | 509,867 |
| Jul 10, 2024 | 15.64 | 15.67 | 15.11 | 15.27 | 15.27 | -2.24% | 729,132 |
| Jul 9, 2024 | 16.66 | 16.71 | 15.58 | 15.62 | 15.62 | -6.41% | 1,021,248 |
| Jul 8, 2024 | 15.89 | 16.71 | 15.89 | 16.69 | 16.69 | 5.57% | 1,076,547 |
| Jul 5, 2024 | 16.00 | 16.02 | 15.54 | 15.81 | 15.81 | -1.62% | 676,965 |
| Jul 3, 2024 | 16.38 | 16.45 | 15.96 | 16.07 | 16.07 | -0.99% | 489,566 |
| Jul 2, 2024 | 16.59 | 16.66 | 15.91 | 16.23 | 16.23 | -4.25% | 1,417,328 |
| Jul 1, 2024 | 17.65 | 17.65 | 16.42 | 16.95 | 16.95 | -3.47% | 787,474 |
| Jun 28, 2024 | 17.78 | 18.04 | 17.28 | 17.56 | 17.56 | -0.23% | 3,278,498 |
| Jun 27, 2024 | 18.34 | 18.37 | 17.60 | 17.60 | 17.60 | -3.40% | 632,312 |
| Jun 26, 2024 | 18.00 | 18.45 | 17.89 | 18.22 | 18.22 | 0.94% | 689,098 |
| Jun 25, 2024 | 18.37 | 18.46 | 18.02 | 18.05 | 18.05 | -1.69% | 769,101 |
| Jun 24, 2024 | 18.48 | 18.56 | 18.09 | 18.36 | 18.36 | -0.33% | 713,229 |
| Jun 21, 2024 | 18.64 | 18.65 | 18.13 | 18.42 | 18.42 | 0.55% | 1,361,393 |
| Jun 20, 2024 | 18.84 | 19.17 | 18.29 | 18.32 | 18.32 | -2.35% | 1,007,078 |
| Jun 18, 2024 | 18.43 | 18.86 | 18.32 | 18.76 | 18.76 | 2.74% | 490,411 |
| Jun 17, 2024 | 17.82 | 18.41 | 17.77 | 18.26 | 18.26 | 2.47% | 283,074 |
| Jun 14, 2024 | 17.58 | 18.05 | 17.31 | 17.82 | 17.82 | -1.27% | 506,537 |
| Jun 13, 2024 | 17.91 | 18.15 | 17.63 | 18.05 | 18.05 | -0.17% | 489,851 |
| Jun 12, 2024 | 18.52 | 18.85 | 18.05 | 18.08 | 18.08 | -1.20% | 557,864 |
| Jun 11, 2024 | 17.60 | 18.33 | 17.60 | 18.30 | 18.30 | 1.16% | 390,429 |
| Jun 10, 2024 | 17.89 | 18.27 | 17.75 | 18.09 | 18.09 | -0.50% | 516,380 |
| Jun 7, 2024 | 18.76 | 18.91 | 18.18 | 18.18 | 18.18 | -3.71% | 417,644 |
| Jun 6, 2024 | 19.31 | 19.31 | 18.82 | 18.88 | 18.88 | -2.02% | 421,559 |
| Jun 5, 2024 | 18.80 | 19.38 | 18.71 | 19.27 | 19.27 | 1.47% | 383,073 |
| Jun 4, 2024 | 19.04 | 19.21 | 18.19 | 18.99 | 18.99 | -0.52% | 504,227 |
| Jun 3, 2024 | 19.70 | 19.98 | 19.03 | 19.09 | 19.09 | -3.00% | 504,669 |
| May 31, 2024 | 19.60 | 19.70 | 19.18 | 19.68 | 19.68 | 1.18% | 391,761 |
| May 30, 2024 | 19.29 | 19.54 | 18.94 | 19.45 | 19.45 | 1.30% | 369,724 |
| May 29, 2024 | 19.41 | 19.44 | 19.01 | 19.20 | 19.20 | -2.74% | 345,709 |
| May 28, 2024 | 19.94 | 20.33 | 19.62 | 19.74 | 19.74 | -0.30% | 756,596 |
| May 24, 2024 | 19.39 | 19.82 | 19.05 | 19.80 | 19.80 | 2.86% | 520,764 |
| May 23, 2024 | 19.27 | 19.28 | 18.78 | 19.25 | 19.25 | -0.10% | 463,988 |
| May 22, 2024 | 19.19 | 19.45 | 18.99 | 19.27 | 19.27 | 0.52% | 601,187 |
| May 21, 2024 | 19.32 | 19.53 | 19.03 | 19.17 | 19.17 | -0.62% | 664,356 |
| May 20, 2024 | 18.77 | 19.40 | 18.37 | 19.29 | 19.29 | 1.90% | 1,025,361 |
| May 17, 2024 | 19.44 | 19.57 | 18.84 | 18.93 | 18.93 | -1.61% | 654,905 |
| May 16, 2024 | 18.75 | 19.71 | 18.75 | 19.24 | 19.24 | 0.47% | 903,017 |
| May 15, 2024 | 19.61 | 19.74 | 18.96 | 19.15 | 19.15 | -1.44% | 800,123 |
| May 14, 2024 | 19.78 | 20.13 | 19.40 | 19.43 | 19.43 | -1.27% | 675,923 |
| May 13, 2024 | 21.01 | 21.11 | 19.61 | 19.68 | 19.68 | -6.02% | 800,724 |
| May 10, 2024 | 21.29 | 21.48 | 20.79 | 20.94 | 20.94 | -1.83% | 753,908 |
| May 9, 2024 | 21.69 | 21.73 | 21.08 | 21.33 | 21.33 | -2.38% | 678,655 |
| May 8, 2024 | 21.19 | 21.93 | 20.87 | 21.85 | 21.85 | 1.58% | 1,073,991 |
| May 7, 2024 | 24.27 | 24.39 | 20.85 | 21.51 | 21.51 | -14.41% | 2,702,873 |
| May 6, 2024 | 25.26 | 25.63 | 24.56 | 25.13 | 25.13 | 0.32% | 965,890 |
| May 3, 2024 | 25.54 | 25.85 | 24.99 | 25.05 | 25.05 | -0.91% | 519,573 |