First Watch Restaurant Group, Inc. FWRG
NASDAQ · United States · Consumer Services
$10.23+0.06 (+0.59%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $10.52 | +3.44% | $10.19 | $10.60 | $10.13 | 606.83K |
| 2026-09-30 | $10.17 | -2.02% | $10.40 | $10.42 | $9.93 | 1.84M |
| 2026-09-29 | $10.38 | +2.27% | $10.15 | $10.46 | $10.09 | 1.23M |
| 2026-09-28 | $10.15 | +0.10% | $10.11 | $10.34 | $9.88 | 862.00K |
| 2026-09-25 | $10.14 | -0.78% | $10.22 | $10.29 | $10.06 | 1.01M |
| 2026-09-24 | $10.22 | +0.20% | $10.24 | $10.37 | $10.10 | 1.03M |
| 2026-09-23 | $10.20 | -1.16% | $10.30 | $10.33 | $9.88 | 1.53M |
| 2026-09-22 | $10.32 | +1.78% | $10.32 | $10.69 | $10.17 | 905.70K |
| 2026-09-21 | $10.14 | -0.39% | $10.23 | $10.30 | $10.01 | 1.07M |
| 2026-09-18 | $10.18 | +0.74% | $9.97 | $10.23 | $9.96 | 2.01M |
| 2026-09-17 | $10.10 | -3.12% | $10.54 | $10.70 | $10.10 | 1.55M |
| 2026-09-16 | $10.43 | -0.57% | $10.49 | $10.72 | $10.36 | 1.49M |
| 2026-09-15 | $10.49 | -7.66% | $11.26 | $11.27 | $10.26 | 2.05M |
| 2026-09-14 | $11.36 | +0.09% | $11.37 | $11.56 | $11.11 | 819.60K |
| 2026-09-11 | $11.35 | +1.43% | $11.61 | $11.61 | $11.08 | 1.02M |
| 2026-09-10 | $11.19 | -0.80% | $11.19 | $11.36 | $11.09 | 1.36M |
| 2026-09-09 | $11.28 | -8.22% | $12.13 | $12.13 | $11.27 | 1.24M |
| 2026-09-08 | $12.29 | +1.99% | $12.14 | $12.70 | $12.10 | 1.43M |
| 2026-09-04 | $12.05 | +2.99% | $11.80 | $12.40 | $11.70 | 1.03M |
| 2026-09-03 | $11.70 | -3.39% | $12.29 | $12.29 | $11.63 | 1.24M |
| 2026-09-02 | $12.11 | +0.29% | $12.11 | $12.45 | $11.99 | 1.42M |
| 2026-09-01 | $12.07 | -4.77% | $12.54 | $12.85 | $12.02 | 1.03M |
| 2026-08-31 | $12.68 | +1.36% | $12.43 | $12.78 | $12.25 | 828.20K |
| 2026-08-28 | $12.51 | +1.05% | $12.62 | $12.74 | $12.39 | 585.50K |
| 2026-08-27 | $12.38 | -3.96% | $12.70 | $12.70 | $12.15 | 646.50K |
| 2026-08-26 | $12.89 | -0.77% | $13.02 | $13.02 | $12.78 | 556.80K |
| 2026-08-25 | $12.99 | -1.37% | $13.15 | $13.37 | $12.93 | 569.00K |
| 2026-08-24 | $13.17 | +1.07% | $13.03 | $13.40 | $13.01 | 868.30K |
| 2026-08-21 | $13.03 | +3.17% | $12.91 | $13.06 | $12.63 | 794.00K |
| 2026-08-20 | $12.63 | +1.12% | $12.41 | $12.69 | $12.12 | 677.40K |
| 2026-08-19 | $12.49 | +4.00% | $12.12 | $12.82 | $12.11 | 1.01M |
| 2026-08-18 | $12.01 | -2.44% | $12.32 | $12.58 | $11.98 | 985.30K |
| 2026-08-17 | $12.31 | -3.22% | $12.53 | $12.60 | $12.21 | 1.04M |
| 2026-08-14 | $12.72 | -1.93% | $12.91 | $13.22 | $12.68 | 1.19M |
| 2026-08-13 | $12.97 | +2.53% | $12.86 | $13.17 | $12.72 | 1.04M |
| 2026-08-12 | $12.65 | +7.39% | $11.90 | $12.80 | $11.79 | 1.37M |
| 2026-08-11 | $11.78 | -2.08% | $12.03 | $12.16 | $11.53 | 1.06M |
| 2026-08-10 | $12.03 | -3.14% | $12.32 | $12.40 | $11.68 | 1.44M |
| 2026-08-07 | $12.42 | -0.24% | $12.43 | $12.53 | $12.09 | 842.10K |
| 2026-08-06 | $12.45 | -3.19% | $12.74 | $12.92 | $12.38 | 822.80K |
| 2026-08-05 | $12.86 | +0.47% | $12.81 | $13.11 | $12.56 | 1.48M |
| 2026-08-04 | $12.80 | +2.40% | $12.52 | $13.19 | $11.77 | 3.84M |
| 2026-08-03 | $12.50 | -2.72% | $13.00 | $13.24 | $12.40 | 2.22M |
| 2026-07-31 | $12.85 | -3.67% | $13.39 | $13.44 | $12.59 | 749.40K |
| 2026-07-30 | $13.34 | +1.06% | $13.29 | $13.60 | $13.12 | 1.02M |
| 2026-07-29 | $13.20 | +1.54% | $12.92 | $13.39 | $12.88 | 1.55M |
| 2026-07-28 | $13.00 | +0.89% | $12.99 | $13.22 | $12.84 | 901.40K |
| 2026-07-27 | $12.89 | +6.31% | $12.39 | $12.94 | $12.33 | 1.09M |
| 2026-07-24 | $12.12 | +1.34% | $12.08 | $12.38 | $11.93 | 657.90K |
| 2026-07-23 | $11.96 | -3.08% | $12.14 | $12.15 | $11.91 | 684.50K |
| 2026-07-22 | $12.34 | -0.64% | $12.56 | $12.60 | $12.17 | 700.80K |
| 2026-07-21 | $12.42 | +1.55% | $12.38 | $12.50 | $12.03 | 664.80K |
| 2026-07-20 | $12.23 | -1.77% | $12.50 | $12.53 | $11.99 | 844.00K |
| 2026-07-17 | $12.45 | +2.22% | $11.95 | $12.73 | $11.95 | 1.32M |
| 2026-07-16 | $12.18 | +0.83% | $12.08 | $12.36 | $12.04 | 765.50K |
| 2026-07-15 | $12.08 | -0.49% | $12.11 | $12.59 | $12.06 | 861.10K |
| 2026-07-14 | $12.14 | -0.49% | $12.25 | $12.30 | $12.02 | 782.60K |
| 2026-07-13 | $12.20 | -2.09% | $12.59 | $12.83 | $12.15 | 793.30K |
| 2026-07-10 | $12.46 | -0.08% | $12.51 | $12.82 | $12.41 | 668.40K |
| 2026-07-09 | $12.47 | +0.48% | $12.29 | $12.78 | $12.29 | 681.50K |
| 2026-07-08 | $12.41 | -3.50% | $12.64 | $12.75 | $12.07 | 830.90K |
| 2026-07-07 | $12.86 | -0.54% | $12.80 | $13.11 | $12.72 | 1.07M |
| 2026-07-06 | $12.93 | -1.22% | $13.19 | $13.26 | $12.52 | 855.00K |
| 2026-07-02 | $13.09 | -1.87% | $13.44 | $13.49 | $12.76 | 1.07M |
| 2026-07-01 | $13.34 | +3.49% | $12.92 | $13.64 | $12.69 | 1.55M |
| 2026-06-30 | $12.89 | -0.62% | $12.80 | $13.05 | $12.68 | 1.11M |
| 2026-06-29 | $12.97 | +1.81% | $12.72 | $13.10 | $12.53 | 1.60M |
| 2026-06-26 | $12.74 | +4.43% | $12.13 | $12.78 | $12.13 | 3.50M |
| 2026-06-25 | $12.20 | +0.99% | $12.10 | $12.56 | $12.03 | 1.04M |
| 2026-06-24 | $12.08 | +8.34% | $11.27 | $12.21 | $11.22 | 1.34M |
| 2026-06-23 | $11.15 | -3.55% | $11.38 | $11.61 | $11.14 | 1.07M |
| 2026-06-22 | $11.56 | -2.12% | $11.79 | $11.85 | $11.44 | 1.11M |
| 2026-06-18 | $11.81 | +2.87% | $11.75 | $11.98 | $11.59 | 897.50K |
| 2026-06-17 | $11.48 | -1.03% | $11.52 | $12.06 | $11.39 | 894.90K |
| 2026-06-16 | $11.60 | -2.11% | $11.84 | $12.08 | $11.54 | 980.10K |
| 2026-06-15 | $11.85 | -4.36% | $12.44 | $12.63 | $11.81 | 1.37M |
| 2026-06-12 | $12.39 | +3.77% | $11.82 | $12.67 | $11.82 | 1.46M |
| 2026-06-11 | $11.94 | +8.74% | $10.99 | $12.01 | $10.80 | 1.23M |
| 2026-06-10 | $10.98 | +7.02% | $10.15 | $11.09 | $10.15 | 1.32M |
| 2026-06-09 | $10.26 | -0.77% | $10.21 | $10.61 | $10.11 | 1.24M |
| 2026-06-08 | $10.34 | +1.57% | $10.15 | $10.53 | $10.09 | 1.02M |
| 2026-06-05 | $10.18 | -0.59% | $10.41 | $10.61 | $10.10 | 1.01M |
| 2026-06-04 | $10.24 | -2.75% | $10.70 | $10.84 | $9.97 | 1.36M |
| 2026-06-03 | $10.53 | +0.86% | $10.38 | $10.55 | $10.21 | 1.52M |
| 2026-06-02 | $10.44 | -6.20% | $11.05 | $11.16 | $10.35 | 1.57M |
| 2026-06-01 | $11.13 | -4.30% | $11.66 | $11.81 | $11.10 | 1.23M |
| 2026-05-29 | $11.63 | -0.51% | $11.84 | $12.08 | $11.59 | 1.36M |
| 2026-05-28 | $11.69 | +1.65% | $11.44 | $11.90 | $11.31 | 1.22M |
| 2026-05-27 | $11.50 | -0.35% | $11.64 | $12.14 | $11.45 | 1.59M |
| 2026-05-26 | $11.54 | +0.44% | $11.53 | $11.68 | $11.17 | 1.66M |