First Watch Restaurant Group, Inc. (FWRG)

FWRG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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

Data Source: S&P Global Market Intelligence Last updated: Jul 24, 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 24, 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.