First Watch Restaurant Group, Inc. (FWRG)
NASDAQ: FWRG · Real-Time Price · USD
17.69
-0.34 (-1.89%)
Oct 28, 2025, 4:00 PM EDT - Market closed
FWRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 17.87 | 17.97 | 17.49 | 17.69 | 17.69 | -1.89% | 873,558 |
| Oct 27, 2025 | 18.43 | 18.57 | 17.92 | 18.03 | 18.03 | -1.42% | 1,018,184 |
| Oct 24, 2025 | 18.42 | 18.42 | 17.91 | 18.29 | 18.29 | 1.61% | 743,342 |
| Oct 23, 2025 | 18.41 | 18.80 | 17.98 | 18.00 | 18.00 | -3.54% | 746,990 |
| Oct 22, 2025 | 18.47 | 18.82 | 18.47 | 18.66 | 18.66 | 1.47% | 713,979 |
| Oct 21, 2025 | 18.10 | 18.47 | 17.95 | 18.39 | 18.39 | 1.66% | 547,798 |
| Oct 20, 2025 | 17.74 | 18.29 | 16.72 | 18.09 | 18.09 | 0.95% | 1,046,613 |
| Oct 17, 2025 | 17.40 | 17.96 | 17.40 | 17.92 | 17.92 | 1.88% | 742,506 |
| Oct 16, 2025 | 17.84 | 17.95 | 17.03 | 17.59 | 17.59 | -1.12% | 682,039 |
| Oct 15, 2025 | 17.65 | 18.29 | 17.65 | 17.79 | 17.79 | 1.54% | 1,365,316 |
| Oct 14, 2025 | 16.00 | 17.55 | 15.96 | 17.52 | 17.52 | 7.82% | 1,325,961 |
| Oct 13, 2025 | 15.49 | 16.25 | 15.49 | 16.25 | 16.25 | 7.40% | 1,067,484 |
| Oct 10, 2025 | 15.92 | 16.10 | 15.08 | 15.13 | 15.13 | -4.42% | 1,275,930 |
| Oct 9, 2025 | 15.45 | 16.06 | 15.42 | 15.83 | 15.83 | 2.13% | 838,727 |
| Oct 8, 2025 | 15.98 | 16.14 | 15.48 | 15.50 | 15.50 | -2.64% | 984,558 |
| Oct 7, 2025 | 15.77 | 15.93 | 15.38 | 15.92 | 15.92 | 0.51% | 1,751,329 |
| Oct 6, 2025 | 16.32 | 16.38 | 15.68 | 15.84 | 15.84 | -2.58% | 1,290,472 |
| Oct 3, 2025 | 16.03 | 16.36 | 15.82 | 16.26 | 16.26 | 2.14% | 2,321,532 |
| Oct 2, 2025 | 15.64 | 15.95 | 15.60 | 15.92 | 15.92 | 1.27% | 994,060 |
| Oct 1, 2025 | 15.54 | 15.89 | 15.22 | 15.72 | 15.72 | 0.51% | 1,412,072 |
| Sep 30, 2025 | 15.75 | 15.83 | 15.42 | 15.64 | 15.64 | -1.51% | 943,388 |
| Sep 29, 2025 | 16.12 | 16.22 | 15.62 | 15.88 | 15.88 | -0.75% | 1,256,779 |
| Sep 26, 2025 | 15.66 | 16.18 | 15.64 | 16.00 | 16.00 | 2.11% | 1,467,154 |
| Sep 25, 2025 | 15.61 | 15.78 | 15.20 | 15.67 | 15.67 | -0.44% | 1,329,844 |
| Sep 24, 2025 | 15.74 | 16.03 | 15.61 | 15.74 | 15.74 | 0.38% | 948,773 |
| Sep 23, 2025 | 15.79 | 15.96 | 15.60 | 15.68 | 15.68 | -0.25% | 1,222,165 |
| Sep 22, 2025 | 15.80 | 15.88 | 15.47 | 15.72 | 15.72 | -1.38% | 864,334 |
| Sep 19, 2025 | 16.62 | 16.98 | 15.90 | 15.94 | 15.94 | -3.69% | 1,883,851 |
| Sep 18, 2025 | 16.50 | 16.69 | 16.31 | 16.55 | 16.55 | 0.12% | 698,479 |
| Sep 17, 2025 | 16.71 | 17.07 | 16.42 | 16.53 | 16.53 | -0.72% | 679,835 |
| Sep 16, 2025 | 17.17 | 17.19 | 16.61 | 16.65 | 16.65 | -3.20% | 622,734 |
| Sep 15, 2025 | 17.02 | 17.31 | 16.86 | 17.20 | 17.20 | 1.06% | 925,841 |
| Sep 12, 2025 | 17.46 | 17.69 | 16.87 | 17.02 | 17.02 | -3.90% | 1,307,560 |
| Sep 11, 2025 | 17.65 | 17.83 | 17.34 | 17.71 | 17.71 | 0.17% | 1,129,050 |
| Sep 10, 2025 | 17.40 | 17.72 | 17.06 | 17.68 | 17.68 | 1.32% | 1,801,662 |
| Sep 9, 2025 | 17.79 | 17.91 | 16.98 | 17.45 | 17.45 | -4.44% | 3,535,343 |
| Sep 8, 2025 | 18.58 | 18.76 | 17.87 | 18.26 | 18.26 | -1.78% | 1,146,786 |
| Sep 5, 2025 | 18.66 | 19.02 | 18.44 | 18.59 | 18.59 | -0.38% | 983,163 |
| Sep 4, 2025 | 18.31 | 18.68 | 18.28 | 18.66 | 18.66 | 1.58% | 625,212 |
| Sep 3, 2025 | 18.54 | 18.78 | 18.27 | 18.37 | 18.37 | -1.97% | 1,430,742 |
| Sep 2, 2025 | 18.68 | 19.08 | 18.52 | 18.74 | 18.74 | -0.53% | 677,558 |
| Aug 29, 2025 | 18.97 | 19.15 | 18.72 | 18.84 | 18.84 | 0.05% | 507,086 |
| Aug 28, 2025 | 18.95 | 19.15 | 18.38 | 18.83 | 18.83 | -0.03% | 769,147 |
| Aug 27, 2025 | 19.24 | 19.39 | 18.77 | 18.84 | 18.84 | -1.75% | 585,757 |
| Aug 26, 2025 | 19.11 | 19.29 | 18.98 | 19.17 | 19.17 | 0.42% | 744,265 |
| Aug 25, 2025 | 18.58 | 19.53 | 18.36 | 19.09 | 19.09 | 2.47% | 806,018 |
| Aug 22, 2025 | 17.71 | 18.87 | 17.69 | 18.63 | 18.63 | 5.85% | 2,466,637 |
| Aug 21, 2025 | 17.37 | 17.63 | 16.99 | 17.60 | 17.60 | 0.98% | 602,942 |
| Aug 20, 2025 | 17.29 | 17.60 | 17.14 | 17.43 | 17.43 | 0.87% | 794,662 |
| Aug 19, 2025 | 17.36 | 17.58 | 17.08 | 17.28 | 17.28 | 0.17% | 668,838 |