First Watch Restaurant Group, Inc. (FWRG)

FWRG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 2, 2026	11.05	11.16	10.35	10.44	10.44	-6.20%	1,568,662
Jun 1, 2026	11.66	11.81	11.10	11.13	11.13	-4.30%	1,230,818
May 29, 2026	11.84	12.08	11.59	11.63	11.63	-0.51%	1,362,331
May 28, 2026	11.44	11.90	11.31	11.69	11.69	1.65%	1,224,244
May 27, 2026	11.64	12.14	11.46	11.50	11.50	-0.35%	1,594,270
May 26, 2026	11.53	11.68	11.17	11.54	11.54	0.44%	1,657,692
May 22, 2026	11.34	11.61	11.19	11.49	11.49	1.32%	1,079,127
May 21, 2026	10.90	11.35	10.60	11.34	11.34	3.37%	856,196
May 20, 2026	10.90	11.15	10.59	10.97	10.97	0.73%	1,134,192
May 19, 2026	11.13	11.25	10.81	10.89	10.89	-1.09%	1,833,855
May 18, 2026	11.16	11.29	10.99	11.01	11.01	-1.96%	1,295,205
May 15, 2026	10.73	11.28	10.70	11.23	11.23	4.37%	1,876,394
May 14, 2026	10.82	11.10	10.68	10.76	10.76	-0.19%	1,637,785
May 13, 2026	11.26	11.31	10.76	10.78	10.78	-5.02%	1,923,942
May 12, 2026	11.79	11.80	11.30	11.35	11.35	-2.83%	1,320,455
May 11, 2026	12.04	12.04	11.50	11.68	11.68	-3.47%	884,863
May 8, 2026	12.16	12.46	11.90	12.10	12.10	1.26%	990,879
May 7, 2026	12.13	12.14	11.52	11.95	11.95	-1.81%	1,620,033
May 6, 2026	12.20	12.54	12.00	12.17	12.17	-0.08%	2,414,358
May 5, 2026	12.53	13.21	12.15	12.18	12.18	-0.25%	2,151,680
May 4, 2026	12.94	13.08	12.18	12.21	12.21	-6.72%	2,089,181
May 1, 2026	13.14	13.35	12.91	13.09	13.09	-0.23%	876,262
Apr 30, 2026	13.11	13.35	13.06	13.12	13.12	1.63%	1,245,547
Apr 29, 2026	12.97	13.06	12.77	12.91	12.91	0.39%	800,189
Apr 28, 2026	13.15	13.45	12.78	12.86	12.86	-2.28%	1,057,816
Apr 27, 2026	13.21	13.37	12.92	13.16	13.16	-0.90%	856,140
Apr 24, 2026	13.22	13.38	12.88	13.28	13.28	0.45%	745,239
Apr 23, 2026	13.62	13.82	13.19	13.22	13.22	-2.29%	1,243,224
Apr 22, 2026	12.91	13.58	12.66	13.53	13.53	6.87%	2,163,322

Data Source: S&P Global Market Intelligence Last updated: Jul 2, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 3, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.