First Watch Restaurant Group, Inc. (FWRG)

NASDAQ: FWRG · Real-Time Price · USD

12.97

+0.32 (2.53%)

At close: Aug 13, 2026, 4:00 PM EDT

13.22

+0.25 (1.93%)

After-hours: Aug 13, 2026, 7:41 PM EDT

FWRG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	12.86	13.17	12.72	12.97	12.97	2.53%	1,040,045
Aug 12, 2026	11.90	12.80	11.79	12.65	12.65	7.39%	1,325,998
Aug 11, 2026	12.03	12.16	11.53	11.78	11.78	-2.08%	1,055,568
Aug 10, 2026	12.32	12.40	11.68	12.03	12.03	-3.14%	1,444,378
Aug 7, 2026	12.43	12.53	12.09	12.42	12.42	-0.24%	842,137
Aug 6, 2026	12.74	12.92	12.38	12.45	12.45	-3.19%	822,760
Aug 5, 2026	12.81	13.11	12.56	12.86	12.86	0.47%	1,482,009
Aug 4, 2026	12.53	13.19	11.77	12.80	12.80	2.40%	3,839,465
Aug 3, 2026	13.00	13.24	12.40	12.50	12.50	-2.72%	2,223,101
Jul 31, 2026	13.39	13.44	12.59	12.85	12.85	-3.67%	749,380
Jul 30, 2026	13.29	13.60	13.12	13.34	13.34	1.06%	1,015,139
Jul 29, 2026	12.92	13.39	12.88	13.20	13.20	1.54%	1,553,560
Jul 28, 2026	12.99	13.22	12.84	13.00	13.00	0.89%	901,415
Jul 27, 2026	12.39	12.94	12.33	12.89	12.89	6.31%	1,094,631
Jul 24, 2026	12.08	12.38	11.93	12.12	12.12	1.34%	657,902
Jul 23, 2026	12.14	12.15	11.91	11.96	11.96	-3.08%	684,462
Jul 22, 2026	12.56	12.60	12.17	12.34	12.34	-0.64%	700,849
Jul 21, 2026	12.38	12.50	12.03	12.42	12.42	1.55%	664,765
Jul 20, 2026	12.50	12.53	11.99	12.23	12.23	-1.77%	844,002
Jul 17, 2026	11.95	12.73	11.95	12.45	12.45	2.22%	1,324,006
Jul 16, 2026	12.08	12.36	12.04	12.18	12.18	0.83%	765,451
Jul 15, 2026	12.11	12.59	12.06	12.08	12.08	-0.49%	861,126
Jul 14, 2026	12.25	12.30	12.02	12.14	12.14	-0.49%	782,724
Jul 13, 2026	12.59	12.83	12.15	12.20	12.20	-2.09%	793,300
Jul 10, 2026	12.51	12.82	12.41	12.46	12.46	-0.08%	668,367
Jul 9, 2026	12.29	12.78	12.29	12.47	12.47	0.48%	681,532
Jul 8, 2026	12.64	12.75	12.07	12.41	12.41	-3.50%	830,906
Jul 7, 2026	12.80	13.11	12.72	12.86	12.86	-0.54%	1,073,229
Jul 6, 2026	13.20	13.26	12.52	12.93	12.93	-1.22%	854,981
Jul 2, 2026	13.44	13.50	12.76	13.09	13.09	-1.87%	1,074,391
Jul 1, 2026	12.92	13.64	12.69	13.34	13.34	3.49%	1,553,847
Jun 30, 2026	12.80	13.05	12.68	12.89	12.89	-0.62%	1,106,580
Jun 29, 2026	12.72	13.10	12.53	12.97	12.97	1.81%	1,595,544
Jun 26, 2026	12.13	12.79	12.13	12.74	12.74	4.43%	3,495,902
Jun 25, 2026	12.10	12.57	12.04	12.20	12.20	0.99%	1,039,604
Jun 24, 2026	11.27	12.21	11.22	12.08	12.08	8.34%	1,337,344
Jun 23, 2026	11.38	11.62	11.14	11.15	11.15	-3.55%	1,069,923
Jun 22, 2026	11.79	11.85	11.44	11.56	11.56	-2.12%	1,107,365
Jun 18, 2026	11.75	11.98	11.59	11.81	11.81	2.87%	897,545
Jun 17, 2026	11.52	12.06	11.39	11.48	11.48	-1.03%	894,851
Jun 16, 2026	11.84	12.08	11.54	11.60	11.60	-2.11%	980,187
Jun 15, 2026	12.44	12.63	11.81	11.85	11.85	-4.36%	1,368,474
Jun 12, 2026	11.82	12.67	11.82	12.39	12.39	3.77%	1,460,680
Jun 11, 2026	11.00	12.01	10.80	11.94	11.94	8.74%	1,231,617
Jun 10, 2026	10.15	11.09	10.15	10.98	10.98	7.02%	1,318,909
Jun 9, 2026	10.21	10.61	10.11	10.26	10.26	-0.77%	1,241,227
Jun 8, 2026	10.15	10.53	10.09	10.34	10.34	1.57%	1,020,038
Jun 5, 2026	10.41	10.61	10.10	10.18	10.18	-0.59%	1,013,039
Jun 4, 2026	10.70	10.84	9.97	10.24	10.24	-2.75%	1,362,486
Jun 3, 2026	10.38	10.55	10.21	10.53	10.53	0.86%	1,524,219