First Watch Restaurant Group, Inc. (FWRG)
NASDAQ: FWRG · Real-Time Price · USD
13.09
-0.03 (-0.23%)
At close: May 1, 2026, 4:00 PM EDT
13.12
+0.03 (0.23%)
After-hours: May 1, 2026, 4:20 PM EDT
FWRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 13.14 | 13.35 | 12.91 | 13.09 | 13.09 | -0.23% | 876,258 |
| Apr 30, 2026 | 13.11 | 13.35 | 13.06 | 13.12 | 13.12 | 1.63% | 1,245,544 |
| 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 |
| Apr 21, 2026 | 12.84 | 13.17 | 12.61 | 12.66 | 12.66 | -1.56% | 1,260,418 |
| Apr 20, 2026 | 12.42 | 13.01 | 12.42 | 12.86 | 12.86 | 0.86% | 1,193,262 |
| Apr 17, 2026 | 12.40 | 13.00 | 12.40 | 12.75 | 12.75 | 5.46% | 1,367,351 |
| Apr 16, 2026 | 11.75 | 12.16 | 11.66 | 12.09 | 12.09 | 3.07% | 1,555,478 |
| Apr 15, 2026 | 11.67 | 11.91 | 11.45 | 11.73 | 11.73 | 1.47% | 1,493,855 |
| Apr 14, 2026 | 11.21 | 11.65 | 11.20 | 11.56 | 11.56 | 4.33% | 1,228,093 |
| Apr 13, 2026 | 11.38 | 11.38 | 10.96 | 11.08 | 11.08 | -3.48% | 1,113,896 |
| Apr 10, 2026 | 11.62 | 11.75 | 11.27 | 11.48 | 11.48 | -1.46% | 647,870 |
| Apr 9, 2026 | 11.10 | 11.77 | 11.07 | 11.65 | 11.65 | 4.39% | 916,216 |
| Apr 8, 2026 | 11.44 | 11.65 | 10.94 | 11.16 | 11.16 | 2.29% | 1,972,045 |
| Apr 7, 2026 | 11.24 | 11.35 | 10.83 | 10.91 | 10.91 | -3.96% | 1,537,852 |
| Apr 6, 2026 | 10.73 | 11.61 | 10.65 | 11.36 | 11.36 | 5.58% | 1,760,949 |
| Apr 2, 2026 | 10.63 | 10.78 | 10.34 | 10.76 | 10.76 | -1.65% | 1,370,052 |
| Apr 1, 2026 | 10.64 | 10.99 | 10.47 | 10.94 | 10.94 | 4.39% | 2,380,115 |
| Mar 31, 2026 | 10.28 | 10.90 | 10.25 | 10.48 | 10.48 | 3.66% | 2,377,444 |
| Mar 30, 2026 | 10.23 | 10.51 | 10.09 | 10.11 | 10.11 | -1.94% | 1,803,282 |
| Mar 27, 2026 | 10.74 | 10.85 | 10.29 | 10.31 | 10.31 | -5.50% | 2,318,736 |
| Mar 26, 2026 | 11.25 | 11.48 | 10.86 | 10.91 | 10.91 | -3.19% | 2,581,408 |
| Mar 25, 2026 | 11.52 | 11.68 | 10.70 | 11.27 | 11.27 | -1.66% | 2,915,371 |
| Mar 24, 2026 | 12.16 | 12.32 | 11.44 | 11.46 | 11.46 | -7.21% | 1,712,318 |
| Mar 23, 2026 | 12.59 | 12.63 | 12.23 | 12.35 | 12.35 | 1.40% | 1,206,296 |
| Mar 20, 2026 | 12.11 | 12.42 | 12.11 | 12.18 | 12.18 | -1.69% | 1,367,673 |
| Mar 19, 2026 | 12.24 | 12.60 | 12.10 | 12.39 | 12.39 | 0.57% | 1,263,168 |
| Mar 18, 2026 | 12.51 | 12.71 | 12.25 | 12.32 | 12.32 | -2.30% | 814,647 |
| Mar 17, 2026 | 11.98 | 12.70 | 11.98 | 12.61 | 12.61 | 5.70% | 1,115,076 |
| Mar 16, 2026 | 11.69 | 12.02 | 11.55 | 11.93 | 11.93 | 3.47% | 1,475,289 |
| Mar 13, 2026 | 11.76 | 11.86 | 11.44 | 11.53 | 11.53 | -1.45% | 1,155,675 |
| Mar 12, 2026 | 12.24 | 12.46 | 11.56 | 11.70 | 11.70 | -5.95% | 2,148,751 |
| Mar 11, 2026 | 12.47 | 12.62 | 12.06 | 12.44 | 12.44 | -0.64% | 1,493,622 |
| Mar 10, 2026 | 12.47 | 12.79 | 12.38 | 12.52 | 12.52 | -1.11% | 1,747,569 |
| Mar 9, 2026 | 12.70 | 12.85 | 12.15 | 12.66 | 12.66 | -2.09% | 2,025,103 |
| Mar 6, 2026 | 12.97 | 13.16 | 12.47 | 12.93 | 12.93 | -0.31% | 3,369,793 |
| Mar 5, 2026 | 11.89 | 13.12 | 11.88 | 12.97 | 12.97 | 8.44% | 3,137,704 |
| Mar 4, 2026 | 12.50 | 12.56 | 11.95 | 11.96 | 11.96 | -3.55% | 1,108,151 |
| Mar 3, 2026 | 12.06 | 12.49 | 12.01 | 12.40 | 12.40 | -0.48% | 1,779,547 |
| Mar 2, 2026 | 12.10 | 12.63 | 11.93 | 12.46 | 12.46 | - | 2,509,244 |
| Feb 27, 2026 | 12.83 | 13.05 | 12.40 | 12.46 | 12.46 | -5.25% | 2,479,109 |
| Feb 26, 2026 | 12.78 | 13.35 | 12.56 | 13.15 | 13.15 | 4.99% | 2,187,643 |
| Feb 25, 2026 | 12.42 | 13.08 | 12.17 | 12.53 | 12.53 | 1.66% | 5,744,065 |
| Feb 24, 2026 | 13.64 | 14.48 | 12.17 | 12.32 | 12.32 | -20.52% | 10,356,714 |
| Feb 23, 2026 | 15.81 | 15.89 | 15.30 | 15.50 | 15.50 | -2.64% | 1,594,354 |
| Feb 20, 2026 | 15.64 | 15.93 | 15.41 | 15.92 | 15.92 | 1.86% | 1,059,891 |