First Watch Restaurant Group, Inc. (FWRG)
NASDAQ: FWRG · Real-Time Price · USD
11.49
+0.15 (1.32%)
At close: May 22, 2026, 4:00 PM EDT
11.27
-0.22 (-1.91%)
After-hours: May 22, 2026, 7:02 PM EDT
FWRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 11.34 | 11.61 | 11.19 | 11.49 | 11.49 | 1.32% | 1,078,236 |
| May 21, 2026 | 10.90 | 11.35 | 10.60 | 11.34 | 11.34 | 3.37% | 855,885 |
| May 20, 2026 | 10.90 | 11.15 | 10.59 | 10.97 | 10.97 | 0.73% | 1,133,353 |
| May 19, 2026 | 11.13 | 11.25 | 10.81 | 10.89 | 10.89 | -1.09% | 1,832,420 |
| May 18, 2026 | 11.16 | 11.29 | 10.99 | 11.01 | 11.01 | -1.96% | 1,292,945 |
| 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 |
| 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 |