First Watch Restaurant Group, Inc. (FWRG)

NASDAQ: FWRG · Real-Time Price · USD

13.50

-0.14 (-0.99%)

At close: Nov 4, 2026, 4:00 PM EST

13.67

+0.18 (1.32%)

After-hours: Nov 4, 2026, 4:55 PM EST

FWRG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	13.82	14.00	13.12	13.50	13.50	-0.99%	2,625,032
Nov 3, 2026	13.00	14.11	13.00	13.63	13.63	5.25%	3,488,753
Nov 2, 2026	12.85	13.44	12.74	12.95	12.95	1.65%	4,185,265
Oct 30, 2026	12.73	13.14	12.56	12.74	12.74	1.84%	2,163,520
Oct 29, 2026	11.83	12.55	11.75	12.51	12.51	8.31%	2,130,496
Oct 28, 2026	11.09	11.96	11.00	11.55	11.55	4.15%	2,324,512
Oct 27, 2026	11.10	11.13	10.76	11.09	11.09	0.27%	2,158,333
Oct 26, 2026	10.97	11.45	10.69	11.06	11.06	1.56%	2,375,599
Oct 23, 2026	11.40	11.51	10.66	10.89	10.89	-5.80%	1,694,781
Oct 22, 2026	11.15	11.57	11.01	11.56	11.56	3.86%	1,301,842
Oct 21, 2026	11.79	11.80	11.02	11.13	11.13	-7.02%	1,608,026
Oct 20, 2026	12.26	12.40	11.93	11.97	11.97	-1.56%	925,400
Oct 19, 2026	11.97	12.24	11.63	12.16	12.16	0.33%	1,140,394
Oct 16, 2026	12.38	12.71	12.08	12.12	12.12	-1.94%	1,849,165
Oct 15, 2026	11.87	12.43	11.64	12.36	12.36	4.48%	1,945,756
Oct 14, 2026	11.86	11.96	11.63	11.83	11.83	-1.74%	1,682,494
Oct 13, 2026	11.39	12.23	11.39	12.04	12.04	6.93%	2,376,288
Oct 12, 2026	11.00	11.29	10.87	11.26	11.26	2.55%	1,376,247
Oct 9, 2026	10.93	11.24	10.78	10.98	10.98	0.18%	1,523,681
Oct 8, 2026	10.39	11.00	10.32	10.96	10.96	4.38%	2,998,739
Oct 7, 2026	10.52	10.64	10.31	10.50	10.50	-1.04%	1,801,000
Oct 6, 2026	10.51	10.77	10.43	10.61	10.61	0.95%	1,001,964
Oct 5, 2026	10.64	10.79	10.12	10.51	10.51	-0.57%	1,575,709
Oct 2, 2026	10.33	10.64	10.21	10.57	10.57	3.32%	1,838,286
Oct 1, 2026	10.19	10.60	10.13	10.23	10.23	0.59%	1,766,020
Sep 30, 2026	10.40	10.42	9.93	10.17	10.17	-2.02%	1,835,466
Sep 29, 2026	10.15	10.46	10.09	10.38	10.38	2.27%	1,233,090
Sep 28, 2026	10.11	10.34	9.88	10.15	10.15	0.10%	861,982
Sep 25, 2026	10.22	10.29	10.06	10.14	10.14	-0.78%	1,012,537
Sep 24, 2026	10.24	10.37	10.10	10.22	10.22	0.20%	1,033,423
Sep 23, 2026	10.30	10.33	9.88	10.20	10.20	-1.16%	1,534,094
Sep 22, 2026	10.32	10.69	10.17	10.32	10.32	1.78%	905,720
Sep 21, 2026	10.23	10.30	10.01	10.14	10.14	-0.39%	1,065,298
Sep 18, 2026	9.97	10.24	9.96	10.18	10.18	0.74%	2,007,555
Sep 17, 2026	10.54	10.71	10.10	10.11	10.11	-3.12%	1,548,553
Sep 16, 2026	10.49	10.72	10.36	10.43	10.43	-0.57%	1,490,358
Sep 15, 2026	11.26	11.27	10.26	10.49	10.49	-7.66%	2,051,372
Sep 14, 2026	11.37	11.56	11.11	11.36	11.36	0.09%	819,669
Sep 11, 2026	11.61	11.61	11.08	11.35	11.35	1.43%	1,024,847
Sep 10, 2026	11.19	11.36	11.09	11.19	11.19	-0.80%	1,364,552
Sep 9, 2026	12.13	12.13	11.27	11.28	11.28	-8.22%	1,244,100
Sep 8, 2026	12.14	12.70	12.10	12.29	12.29	1.99%	1,429,223
Sep 4, 2026	11.80	12.40	11.70	12.05	12.05	2.99%	1,031,482
Sep 3, 2026	12.29	12.29	11.63	11.70	11.70	-3.39%	1,244,330
Sep 2, 2026	12.11	12.45	12.00	12.11	12.11	0.29%	1,418,845
Sep 1, 2026	12.54	12.85	12.02	12.08	12.08	-4.77%	1,031,830
Aug 31, 2026	12.43	12.78	12.25	12.68	12.68	1.36%	830,326
Aug 28, 2026	12.62	12.74	12.39	12.51	12.51	1.05%	585,538
Aug 27, 2026	12.70	12.70	12.15	12.38	12.38	-3.96%	646,541
Aug 26, 2026	13.02	13.02	12.78	12.89	12.89	-0.77%	556,823