First Watch Restaurant Group, Inc. (FWRG)
NASDAQ: FWRG · Real-Time Price · USD
11.77
-0.34 (-2.81%)
Sep 3, 2026, 2:16 PM EDT - Market open
FWRG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 12.29 | 12.29 | 11.63 | 11.79 | - | -2.64% | 420,253 |
| Sep 2, 2026 | 12.11 | 12.45 | 12.00 | 12.11 | 12.11 | 0.29% | 1,418,384 |
| Sep 1, 2026 | 12.54 | 12.85 | 12.02 | 12.08 | 12.08 | -4.77% | 1,031,789 |
| Aug 31, 2026 | 12.43 | 12.78 | 12.25 | 12.68 | 12.68 | 1.36% | 829,256 |
| 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 |
| Aug 25, 2026 | 13.15 | 13.37 | 12.93 | 12.99 | 12.99 | -1.37% | 569,004 |
| Aug 24, 2026 | 13.03 | 13.40 | 13.01 | 13.17 | 13.17 | 1.07% | 868,295 |
| Aug 21, 2026 | 12.91 | 13.06 | 12.63 | 13.03 | 13.03 | 3.17% | 793,993 |
| Aug 20, 2026 | 12.41 | 12.70 | 12.12 | 12.63 | 12.63 | 1.12% | 677,414 |
| Aug 19, 2026 | 12.12 | 12.82 | 12.11 | 12.49 | 12.49 | 4.00% | 1,008,852 |
| Aug 18, 2026 | 12.32 | 12.58 | 11.98 | 12.01 | 12.01 | -2.44% | 985,308 |
| Aug 17, 2026 | 12.53 | 12.60 | 12.21 | 12.31 | 12.31 | -3.22% | 1,037,542 |
| Aug 14, 2026 | 12.91 | 13.22 | 12.68 | 12.72 | 12.72 | -1.93% | 1,185,082 |
| Aug 13, 2026 | 12.86 | 13.17 | 12.72 | 12.97 | 12.97 | 2.53% | 1,041,298 |
| Aug 12, 2026 | 11.90 | 12.80 | 11.79 | 12.65 | 12.65 | 7.39% | 1,369,609 |
| Aug 11, 2026 | 12.03 | 12.16 | 11.53 | 11.78 | 11.78 | -2.08% | 1,055,571 |
| Aug 10, 2026 | 12.32 | 12.40 | 11.68 | 12.03 | 12.03 | -3.14% | 1,444,566 |
| Aug 7, 2026 | 12.43 | 12.53 | 12.09 | 12.42 | 12.42 | -0.24% | 842,148 |
| Aug 6, 2026 | 12.74 | 12.92 | 12.38 | 12.45 | 12.45 | -3.19% | 822,770 |
| Aug 5, 2026 | 12.81 | 13.11 | 12.56 | 12.86 | 12.86 | 0.47% | 1,482,010 |
| 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 |